Brookfield Asset Management Inc Pref M (BN_pm)

BN_pm
🏛️ Kanada →
20.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 24.91 25.17 24.91 25.17 0.0M
2021-12-30 24.62 24.85 24.62 24.85 0.0M
2021-12-29 25.00 25.00 24.91 24.91 0.0M
2021-12-24 24.75 24.75 24.75 24.75 0.0M
2021-12-23 24.77 24.85 24.69 24.85 0.0M
2021-12-22 24.71 24.71 24.71 24.71 0.0M
2021-12-21 24.60 24.70 24.60 24.70 0.0M
2021-12-20 24.57 24.57 24.57 24.57 0.0M
2021-12-16 24.70 24.70 24.59 24.65 0.0M
2021-12-15 24.72 24.82 24.72 24.82 0.0M
2021-12-14 24.85 24.85 24.60 24.70 0.0M
2021-12-13 24.95 24.95 24.95 24.95 0.0M
2021-12-10 24.92 25.02 24.92 25.00 0.0M
2021-12-09 24.85 24.85 24.85 24.85 0.0M
2021-12-08 24.81 24.85 24.81 24.85 0.0M
2021-12-06 24.69 24.69 24.63 24.68 0.0M
2021-12-03 24.94 24.94 24.68 24.68 0.0M
2021-12-02 24.75 24.75 24.75 24.75 0.0M
2021-12-01 25.00 25.00 25.00 25.00 0.0M
2021-11-29 24.77 25.22 24.77 24.85 0.0M
2021-11-26 24.75 24.75 24.75 24.75 0.0M
2021-11-25 25.20 25.20 25.03 25.03 0.0M
2021-11-24 25.10 25.11 25.10 25.11 0.0M
2021-11-23 25.35 25.35 25.08 25.08 0.0M
2021-11-22 25.24 25.25 25.22 25.25 0.0M
2021-11-19 25.25 25.25 25.25 25.25 0.0M
2021-11-17 25.40 25.40 25.40 25.40 0.0M
2021-11-16 25.40 25.40 25.35 25.35 0.0M
2021-11-15 25.36 25.36 25.35 25.35 0.0M
2021-11-12 25.29 25.40 25.29 25.40 0.0M
2021-11-11 25.30 25.30 25.22 25.22 0.0M
2021-11-10 25.26 25.26 25.20 25.20 0.0M
2021-11-09 25.10 25.22 25.10 25.15 0.0M
2021-11-08 25.17 25.35 24.99 25.35 0.0M
2021-11-05 25.26 25.66 25.23 25.23 0.0M
2021-11-04 24.99 25.00 24.90 25.00 0.0M
2021-11-03 24.80 24.81 24.80 24.80 0.0M
2021-11-02 24.80 24.80 24.80 24.80 0.0M
2021-11-01 24.78 24.85 24.77 24.77 0.0M
2021-10-29 24.85 24.95 24.85 24.95 0.0M
2021-10-28 24.86 24.86 24.86 24.86 0.0M
2021-10-27 24.79 24.90 24.79 24.89 0.0M
2021-10-26 24.86 24.88 24.86 24.88 0.0M
2021-10-25 24.46 24.88 24.46 24.88 0.0M
2021-10-22 24.85 24.91 24.68 24.68 0.0M
2021-10-21 24.89 24.89 24.75 24.75 0.0M
2021-10-20 24.80 24.90 24.80 24.90 0.0M
2021-10-19 24.78 24.79 24.78 24.79 0.0M
2021-10-18 24.98 25.00 24.89 24.89 0.0M
2021-10-15 24.83 25.01 24.80 25.01 0.0M
2021-10-14 25.06 25.20 25.00 25.00 0.0M
2021-10-13 25.18 25.18 25.17 25.17 0.0M
2021-10-12 25.53 25.53 25.31 25.31 0.0M
2021-10-08 25.52 25.61 25.51 25.59 0.0M
2021-10-07 25.52 25.52 25.51 25.51 0.0M
2021-10-06 25.57 25.57 25.55 25.55 0.0M
2021-10-05 25.76 25.76 25.74 25.74 0.0M
2021-10-04 25.74 25.76 25.74 25.76 0.0M
2021-10-01 25.74 25.74 25.56 25.73 0.0M
2021-09-30 25.57 25.78 25.57 25.73 0.0M
2021-09-29 25.52 25.62 25.52 25.62 0.0M
2021-09-28 25.45 25.50 25.45 25.50 0.0M
2021-09-27 25.50 25.50 25.41 25.45 0.0M
2021-09-24 25.45 25.45 25.40 25.40 0.0M
2021-09-23 25.35 25.53 25.35 25.53 0.0M
2021-09-22 25.35 25.35 25.35 25.35 0.0M
2021-09-21 25.33 25.33 25.32 25.32 0.0M
2021-09-20 25.32 25.45 25.31 25.45 0.0M
2021-09-17 25.50 25.50 25.50 25.50 0.0M
2021-09-16 25.40 25.40 25.40 25.40 0.0M
2021-09-15 25.50 25.51 25.50 25.51 0.0M
2021-09-14 25.59 25.70 25.50 25.70 0.0M
2021-09-10 25.74 25.75 25.74 25.75 0.0M
2021-09-09 25.85 25.85 25.75 25.75 0.0M
2021-09-08 25.57 25.65 25.57 25.65 0.0M
2021-09-07 25.49 25.57 25.49 25.57 0.0M
2021-09-03 25.50 25.53 25.46 25.53 0.0M
2021-09-02 25.30 25.49 25.30 25.49 0.0M
2021-09-01 25.33 25.51 25.33 25.47 0.0M
2021-08-31 25.57 25.57 25.30 25.30 0.0M
2021-08-30 25.26 25.27 25.25 25.27 0.0M
2021-08-26 25.25 25.25 25.25 25.25 0.0M
2021-08-25 25.26 25.35 25.25 25.25 0.0M
2021-08-24 25.28 25.28 25.26 25.27 0.0M
2021-08-23 25.34 25.43 25.27 25.43 0.0M
2021-08-20 25.26 25.29 25.26 25.29 0.0M
2021-08-19 25.25 25.28 25.20 25.26 0.0M
2021-08-18 25.20 25.25 25.20 25.25 0.0M
2021-08-17 25.24 25.24 25.24 25.24 0.0M
2021-08-13 25.22 25.23 25.21 25.23 0.0M
2021-08-12 25.12 25.15 25.12 25.15 0.0M
2021-08-11 24.90 25.02 24.90 25.01 0.0M
2021-08-10 25.00 25.01 24.97 25.01 0.0M
2021-08-09 25.00 25.01 25.00 25.00 0.0M
2021-08-06 25.13 25.13 25.13 25.13 0.0M
2021-08-04 24.97 24.97 24.93 24.95 0.0M
2021-08-03 25.00 25.01 24.97 25.00 0.0M
2021-07-30 25.10 25.10 25.10 25.10 0.0M
2021-07-29 24.96 25.00 24.93 24.93 0.0M
2021-07-28 25.00 25.00 25.00 25.00 0.0M
2021-07-27 25.00 25.00 25.00 25.00 0.0M
2021-07-26 24.82 24.91 24.82 24.91 0.0M
2021-07-23 24.93 24.98 24.91 24.98 0.0M
2021-07-22 24.87 24.90 24.79 24.79 0.0M
2021-07-21 24.75 24.83 24.75 24.83 0.0M
2021-07-19 24.75 24.76 24.74 24.75 0.0M
2021-07-16 24.84 24.91 24.78 24.81 0.0M
2021-07-15 24.86 24.86 24.79 24.84 0.0M
2021-07-14 24.83 24.83 24.79 24.81 0.0M
2021-07-13 24.64 24.83 24.64 24.79 0.0M
2021-07-12 24.63 24.90 24.63 24.86 0.0M
2021-07-08 24.70 24.70 24.70 24.70 0.0M
2021-07-07 24.75 24.75 24.74 24.75 0.0M
2021-07-06 24.85 24.85 24.85 24.85 0.0M
2021-07-05 24.75 24.75 24.63 24.67 0.0M
2021-06-30 24.88 24.88 24.65 24.80 0.0M
2021-06-29 24.73 24.90 24.73 24.90 0.0M
2021-06-28 24.80 24.80 24.72 24.80 0.0M
2021-06-25 24.88 24.88 24.71 24.72 0.0M
2021-06-24 24.71 24.71 24.71 24.71 0.0M
2021-06-23 24.72 24.72 24.71 24.71 0.0M
2021-06-22 24.71 24.84 24.71 24.84 0.0M
2021-06-21 24.88 24.88 24.71 24.72 0.0M
2021-06-18 24.71 24.88 24.71 24.88 0.0M
2021-06-17 24.72 24.77 24.72 24.75 0.0M
2021-06-16 24.72 24.81 24.72 24.76 0.0M
2021-06-15 24.80 24.84 24.79 24.84 0.0M
2021-06-14 24.99 24.99 24.80 24.81 0.0M
2021-06-11 25.01 25.13 25.01 25.13 0.0M
2021-06-10 25.11 25.12 25.11 25.12 0.0M
2021-06-09 25.24 25.24 25.23 25.23 0.0M
2021-06-08 25.24 25.24 25.18 25.18 0.0M
2021-06-04 25.24 25.47 25.24 25.44 0.0M
2021-06-03 25.47 25.47 25.40 25.40 0.1M
2021-06-02 25.60 25.60 25.28 25.28 0.0M
2021-06-01 25.38 25.38 25.20 25.36 0.0M
2021-05-31 25.10 25.45 25.10 25.45 0.0M
2021-05-28 25.10 25.22 25.04 25.22 0.1M
2021-05-27 24.95 25.09 24.95 25.09 0.0M
2021-05-26 24.87 24.96 24.83 24.93 0.0M
2021-05-25 24.71 24.71 24.71 24.71 0.0M
2021-05-21 24.75 24.84 24.70 24.84 0.0M
2021-05-20 24.79 24.79 24.79 24.79 0.0M
2021-05-19 24.83 24.83 24.69 24.70 0.0M
2021-05-18 24.71 24.79 24.71 24.72 0.0M
2021-05-17 24.63 24.74 24.63 24.74 0.0M
2021-05-14 24.74 24.74 24.72 24.74 0.0M
2021-05-13 24.70 24.70 24.70 24.70 0.0M
2021-05-12 24.70 24.70 24.65 24.70 0.0M
2021-05-11 24.70 24.72 24.49 24.65 0.0M
2021-05-10 24.60 24.69 24.60 24.69 0.0M
2021-05-06 24.50 24.61 24.50 24.59 0.0M
2021-05-05 24.44 24.56 24.44 24.47 0.0M
2021-05-04 24.34 24.35 24.30 24.30 0.0M
2021-05-03 24.30 24.31 24.25 24.29 0.0M
2021-04-30 24.03 24.27 24.03 24.27 0.0M
2021-04-29 23.95 24.00 23.95 24.00 0.0M
2021-04-28 24.04 24.04 23.99 23.99 0.0M
2021-04-27 23.87 23.87 23.87 23.87 0.0M
2021-04-26 23.86 24.00 23.86 24.00 0.0M
2021-04-23 23.83 23.90 23.83 23.90 0.0M
2021-04-22 23.93 23.94 23.82 23.89 0.0M
2021-04-21 23.79 23.79 23.78 23.79 0.0M
2021-04-20 23.81 23.81 23.81 23.81 0.0M
2021-04-19 23.79 23.80 23.79 23.80 0.0M
2021-04-16 23.90 23.92 23.85 23.85 0.0M
2021-04-15 23.82 23.98 23.82 23.91 0.0M
2021-04-14 23.70 23.99 23.70 23.92 0.1M
2021-04-13 23.70 23.85 23.70 23.81 0.0M
2021-04-12 23.72 23.95 23.72 23.89 0.0M
2021-04-09 23.72 23.80 23.72 23.80 0.0M
2021-04-08 23.62 23.79 23.60 23.75 0.0M
2021-04-07 23.65 23.76 23.65 23.72 0.0M
2021-04-06 23.70 23.70 23.60 23.68 0.0M
2021-04-05 23.80 23.81 23.71 23.71 0.0M
2021-04-01 23.66 23.73 23.66 23.73 0.0M
2021-03-31 23.75 23.75 23.61 23.75 0.0M
2021-03-30 23.72 23.80 23.72 23.80 0.0M
2021-03-29 23.92 23.92 23.79 23.79 0.0M
2021-03-26 23.80 23.85 23.60 23.60 0.0M
2021-03-25 23.76 23.76 23.76 23.76 0.0M
2021-03-24 23.84 23.84 23.79 23.80 0.0M
2021-03-23 23.72 23.92 23.72 23.92 0.0M
2021-03-22 23.60 23.71 23.60 23.71 0.0M
2021-03-19 23.58 23.64 23.58 23.59 0.0M
2021-03-18 23.56 23.76 23.56 23.72 0.0M
2021-03-17 23.85 23.86 23.62 23.62 0.0M
2021-03-16 23.86 23.86 23.81 23.81 0.0M
2021-03-15 24.00 24.04 24.00 24.04 0.0M
2021-03-12 24.04 24.26 24.04 24.26 0.0M
2021-03-11 24.15 24.29 24.15 24.29 0.0M
2021-03-10 24.30 24.30 24.16 24.16 0.0M
2021-03-09 24.30 24.31 24.30 24.30 0.0M
2021-03-08 24.16 24.25 24.16 24.25 0.0M
2021-03-05 24.29 24.29 24.20 24.20 0.0M
2021-03-04 24.15 24.33 24.15 24.33 0.0M
2021-03-03 24.05 24.30 24.05 24.26 0.0M
2021-03-02 24.06 24.06 24.06 24.06 0.0M
2021-03-01 24.28 24.28 24.28 24.28 0.0M
2021-02-26 24.14 24.14 24.14 24.14 0.0M
2021-02-25 24.15 24.29 24.14 24.14 0.0M
2021-02-24 24.17 24.25 24.17 24.21 0.0M
2021-02-23 24.20 24.20 24.20 24.20 0.0M
2021-02-22 24.16 24.26 24.15 24.20 0.0M
2021-02-19 24.20 24.27 24.15 24.27 0.0M
2021-02-18 24.04 24.30 24.04 24.24 0.0M
2021-02-17 24.29 24.29 23.95 24.15 0.0M
2021-02-16 24.10 24.30 24.10 24.30 0.0M
2021-02-12 24.33 24.33 24.17 24.17 0.0M
2021-02-11 24.37 24.37 24.23 24.23 0.0M
2021-02-10 24.10 24.10 24.00 24.10 0.0M
2021-02-09 23.90 24.05 23.90 24.05 0.0M
2021-02-08 23.91 23.95 23.90 23.95 0.0M
2021-02-05 23.73 23.96 23.73 23.90 0.0M
2021-02-04 23.80 23.80 23.62 23.75 0.0M
2021-02-03 23.50 23.55 23.50 23.54 0.0M
2021-02-02 23.42 23.66 23.42 23.66 0.0M
2021-02-01 23.42 23.42 23.42 23.42 0.0M
2021-01-29 23.56 23.56 23.56 23.56 0.0M
2021-01-28 23.50 23.64 23.42 23.42 0.0M
2021-01-27 23.50 23.50 23.38 23.38 0.0M
2021-01-26 23.40 23.42 23.40 23.42 0.0M
2021-01-25 23.40 23.46 23.35 23.46 0.0M
2021-01-22 23.36 23.54 23.36 23.54 0.0M
2021-01-21 23.42 23.60 23.42 23.49 0.0M
2021-01-20 23.39 23.62 23.39 23.62 0.0M
2021-01-19 23.35 23.51 23.35 23.46 0.0M
2021-01-18 23.34 23.34 23.34 23.34 0.0M
2021-01-15 23.54 23.54 23.40 23.40 0.0M
2021-01-14 23.67 23.67 23.44 23.44 0.0M
2021-01-13 23.46 23.46 23.46 23.46 0.0M
2021-01-12 23.44 23.44 23.44 23.44 0.0M
2021-01-11 23.50 23.50 23.48 23.48 0.0M
2021-01-08 23.60 23.61 23.58 23.59 0.0M
2021-01-07 23.58 23.65 23.40 23.58 0.0M
2021-01-06 23.58 23.58 23.50 23.54 0.0M
2021-01-05 23.48 23.53 23.38 23.50 0.0M
2021-01-04 23.45 23.57 23.45 23.57 0.0M