Brookfield Asset Management Inc Preferred Series 30 (BN_pz)

BN_pz
🏛️ Kanada →
24.20
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
2024-12-31 22.10 22.38 22.10 22.38 0.0M
2024-12-30 21.99 22.10 21.99 22.10 0.0M
2024-12-27 22.00 22.00 21.90 21.90 0.0M
2024-12-24 22.00 22.00 22.00 22.00 0.0M
2024-12-23 22.02 22.02 22.01 22.01 0.0M
2024-12-20 21.91 22.17 21.91 21.91 0.0M
2024-12-19 22.14 22.14 22.10 22.10 0.0M
2024-12-18 22.18 22.18 22.10 22.10 0.0M
2024-12-17 22.20 22.22 22.02 22.15 0.0M
2024-12-16 22.10 22.21 22.10 22.20 0.0M
2024-12-13 22.26 22.28 22.10 22.16 0.0M
2024-12-12 22.20 22.51 22.16 22.51 0.0M
2024-12-11 22.10 22.24 22.04 22.20 0.0M
2024-12-10 21.85 21.85 21.75 21.80 0.0M
2024-12-09 21.70 21.75 21.70 21.75 0.3M
2024-12-06 21.40 21.80 21.40 21.75 0.0M
2024-12-05 21.75 21.75 21.60 21.60 0.0M
2024-12-04 21.64 21.67 21.64 21.67 0.0M
2024-12-03 21.65 21.69 21.62 21.62 0.0M
2024-11-29 21.59 21.64 21.59 21.64 0.0M
2024-11-28 21.48 21.60 21.48 21.60 0.0M
2024-11-27 21.25 21.45 21.25 21.45 0.0M
2024-11-26 21.16 21.25 21.16 21.18 0.0M
2024-11-25 20.89 21.19 20.85 21.19 0.0M
2024-11-22 20.91 20.93 20.88 20.93 0.0M
2024-11-21 20.75 20.75 20.75 20.75 0.0M
2024-11-20 20.83 20.83 20.82 20.82 0.0M
2024-11-19 20.70 20.88 20.69 20.88 0.0M
2024-11-18 20.70 20.70 20.69 20.69 0.0M
2024-11-15 20.78 20.78 20.77 20.77 0.0M
2024-11-14 20.42 20.61 20.42 20.55 0.0M
2024-11-13 20.47 20.54 20.38 20.54 0.0M
2024-11-12 20.65 20.65 20.42 20.42 0.0M
2024-11-11 20.59 20.79 20.59 20.70 0.0M
2024-11-08 20.57 20.76 20.57 20.67 0.0M
2024-11-07 20.65 20.71 20.60 20.66 0.0M
2024-11-06 20.55 20.55 20.23 20.49 0.0M
2024-11-05 20.60 20.60 20.52 20.52 0.0M
2024-11-04 20.59 20.72 20.59 20.60 0.0M
2024-11-01 20.52 20.62 20.52 20.62 0.0M
2024-10-31 20.69 20.69 20.49 20.63 0.0M
2024-10-30 20.68 20.71 20.68 20.71 0.0M
2024-10-29 20.90 20.95 20.65 20.65 0.0M
2024-10-28 20.97 20.97 20.88 20.89 0.0M
2024-10-25 21.01 21.01 20.94 20.94 0.0M
2024-10-24 21.00 21.13 21.00 21.05 0.0M
2024-10-23 21.15 21.16 21.08 21.13 0.0M
2024-10-22 21.14 21.36 21.09 21.20 0.0M
2024-10-21 21.28 21.28 21.13 21.13 0.0M
2024-10-18 21.12 21.30 21.09 21.30 0.0M
2024-10-17 21.19 21.20 21.07 21.20 0.0M
2024-10-16 21.20 21.20 21.07 21.15 0.0M
2024-10-15 21.10 21.25 21.00 21.25 0.0M
2024-10-11 21.50 21.50 21.14 21.28 0.0M
2024-10-10 21.30 21.30 21.25 21.28 0.0M
2024-10-09 21.54 21.70 21.47 21.47 0.0M
2024-10-08 21.52 21.52 21.48 21.48 0.0M
2024-10-07 21.40 21.58 21.40 21.56 0.0M
2024-10-04 21.50 21.51 21.50 21.50 0.0M
2024-10-03 21.44 21.50 21.44 21.50 0.0M
2024-10-02 21.45 21.51 21.38 21.38 0.0M
2024-10-01 21.66 21.66 21.37 21.37 0.0M
2024-09-30 21.21 21.63 21.20 21.63 0.0M
2024-09-27 21.41 21.50 21.30 21.34 0.0M
2024-09-26 21.50 21.65 21.50 21.55 0.0M
2024-09-25 21.60 21.60 21.44 21.57 0.0M
2024-09-24 21.65 21.69 21.65 21.69 0.0M
2024-09-23 21.94 21.94 21.73 21.73 0.0M
2024-09-20 21.85 22.02 21.85 21.89 0.0M
2024-09-19 21.99 21.99 21.86 21.86 0.0M
2024-09-18 21.86 22.08 21.86 22.08 0.0M
2024-09-17 22.00 22.00 22.00 22.00 0.0M
2024-09-16 21.84 22.00 21.84 22.00 0.0M
2024-09-13 22.16 22.16 22.16 22.16 0.0M
2024-09-12 22.18 22.34 22.18 22.34 0.0M
2024-09-11 22.11 22.16 22.11 22.16 0.0M
2024-09-10 22.20 22.20 22.12 22.13 0.0M
2024-09-09 22.25 22.30 22.10 22.25 0.0M
2024-09-06 22.27 22.27 22.25 22.25 0.0M
2024-09-05 22.32 22.32 22.32 22.32 0.0M
2024-09-04 22.30 22.30 22.26 22.30 0.0M
2024-09-03 22.27 22.27 22.27 22.27 0.0M
2024-08-30 22.25 22.25 22.25 22.25 0.0M
2024-08-29 22.30 22.41 22.30 22.40 0.0M
2024-08-28 22.40 22.40 22.30 22.30 0.0M
2024-08-27 22.35 22.35 22.18 22.18 0.0M
2024-08-26 22.11 22.35 22.10 22.30 0.0M
2024-08-23 22.10 22.19 22.04 22.19 0.0M
2024-08-22 21.94 22.22 21.94 22.22 0.0M
2024-08-21 21.67 21.95 21.67 21.95 0.0M
2024-08-20 21.50 21.70 21.42 21.65 0.0M
2024-08-19 21.50 21.60 21.50 21.59 0.0M
2024-08-16 21.49 21.50 21.49 21.50 0.0M
2024-08-15 21.50 21.50 21.50 21.50 0.0M
2024-08-14 21.28 21.50 21.28 21.50 0.0M
2024-08-13 21.30 21.36 21.30 21.36 0.0M
2024-08-09 21.00 21.24 21.00 21.24 0.0M
2024-08-08 20.85 21.19 20.85 21.19 0.0M
2024-08-07 21.01 21.05 20.83 20.83 0.0M
2024-08-06 21.10 21.28 21.05 21.06 0.0M
2024-08-02 21.01 21.24 21.01 21.12 0.0M
2024-08-01 20.89 21.20 20.89 21.10 0.0M
2024-07-31 20.65 21.05 20.64 21.05 0.0M
2024-07-30 20.91 21.01 20.91 20.96 0.0M
2024-07-29 21.00 21.25 20.85 20.85 0.0M
2024-07-26 21.24 21.25 21.16 21.19 0.0M
2024-07-25 21.30 21.35 21.16 21.30 0.0M
2024-07-24 21.24 21.50 21.24 21.50 0.0M
2024-07-23 21.35 21.36 21.24 21.24 0.0M
2024-07-22 21.05 21.37 21.05 21.31 0.0M
2024-07-19 21.14 21.15 21.04 21.04 0.0M
2024-07-18 20.82 21.10 20.82 21.09 0.0M
2024-07-17 21.06 21.10 21.06 21.10 0.0M
2024-07-16 21.03 21.16 21.03 21.15 0.0M
2024-07-15 20.91 21.09 20.91 21.09 0.0M
2024-07-12 21.10 21.15 21.10 21.15 0.0M
2024-07-11 20.95 21.05 20.92 20.92 0.0M
2024-07-10 21.10 21.10 20.96 21.04 0.0M
2024-07-09 20.80 21.20 20.50 21.16 0.0M
2024-07-08 20.80 20.80 20.79 20.79 0.0M
2024-07-05 20.80 20.80 20.80 20.80 0.0M
2024-07-04 21.00 21.00 20.90 21.00 0.0M
2024-07-03 20.70 20.80 20.70 20.80 0.0M
2024-07-02 20.90 20.90 20.54 20.70 0.0M
2024-06-28 20.79 20.85 20.79 20.84 0.0M
2024-06-27 20.60 20.60 20.50 20.50 0.0M
2024-06-26 20.51 20.51 20.51 20.51 0.0M
2024-06-25 20.70 20.70 20.23 20.23 0.0M
2024-06-24 19.99 20.56 19.99 20.56 0.0M
2024-06-21 19.60 19.60 19.46 19.46 0.0M
2024-06-20 19.55 19.74 19.55 19.74 0.0M
2024-06-19 19.52 19.58 19.35 19.35 0.0M
2024-06-18 19.58 19.67 19.44 19.44 0.0M
2024-06-17 19.56 19.62 19.56 19.58 0.0M
2024-06-14 20.14 20.14 20.14 20.14 0.0M
2024-06-13 20.37 20.52 20.35 20.52 0.0M
2024-06-12 20.63 20.97 20.59 20.63 0.0M
2024-06-11 20.57 20.68 20.50 20.51 0.0M
2024-06-10 20.50 21.00 20.45 20.56 0.0M
2024-06-07 20.69 20.69 20.17 20.58 0.0M
2024-06-06 21.09 21.09 20.85 20.86 0.0M
2024-06-05 21.25 21.35 21.25 21.25 0.0M
2024-06-04 21.32 21.32 20.97 21.30 0.0M
2024-06-03 21.42 21.49 21.40 21.49 0.0M
2024-05-31 21.30 21.50 21.30 21.44 0.0M
2024-05-30 21.50 21.50 21.30 21.30 0.0M
2024-05-29 21.50 21.60 21.50 21.50 0.0M
2024-05-28 21.65 21.70 21.45 21.64 0.0M
2024-05-27 21.42 21.64 21.42 21.64 0.0M
2024-05-24 21.35 21.35 21.25 21.30 0.0M
2024-05-23 20.98 21.34 20.98 21.34 0.0M
2024-05-22 21.00 21.00 20.82 20.82 0.0M
2024-05-21 20.83 20.85 20.83 20.85 0.0M
2024-05-17 21.00 21.00 20.95 20.95 0.0M
2024-05-16 21.00 21.01 21.00 21.01 0.0M
2024-05-15 20.90 20.92 20.90 20.92 0.0M
2024-05-14 20.88 20.91 20.88 20.90 0.0M
2024-05-13 20.91 20.97 20.89 20.89 0.0M
2024-05-10 20.95 20.96 20.73 20.75 0.0M
2024-05-09 21.10 21.10 20.95 20.95 0.0M
2024-05-08 20.97 21.19 20.97 21.10 0.0M
2024-05-07 20.89 21.10 20.89 21.10 0.0M
2024-05-06 20.90 20.90 20.89 20.90 0.0M
2024-05-03 20.90 20.98 20.85 20.85 0.0M
2024-05-02 20.60 21.04 20.56 21.04 0.0M
2024-05-01 20.27 20.58 20.27 20.58 0.0M
2024-04-30 19.90 20.38 19.90 20.38 0.0M
2024-04-29 19.60 20.00 19.60 20.00 0.0M
2024-04-26 19.75 19.90 19.75 19.90 0.0M
2024-04-25 19.57 19.70 19.57 19.65 0.0M
2024-04-24 19.56 19.63 19.56 19.56 0.0M
2024-04-23 19.51 19.58 19.51 19.58 0.0M
2024-04-22 19.67 19.67 19.55 19.55 0.0M
2024-04-19 19.50 19.80 19.50 19.62 0.0M
2024-04-18 19.45 19.50 19.44 19.50 0.0M
2024-04-17 19.40 19.50 19.40 19.47 0.0M
2024-04-16 19.52 19.52 19.49 19.49 0.0M
2024-04-15 19.81 19.81 19.47 19.47 0.0M
2024-04-12 20.33 20.35 19.87 19.87 0.0M
2024-04-11 20.40 20.40 20.34 20.35 0.0M
2024-04-10 20.50 20.50 20.34 20.34 0.0M
2024-04-09 20.20 20.20 20.20 20.20 0.0M
2024-04-08 20.10 20.18 20.10 20.18 0.0M
2024-04-05 20.01 20.10 20.00 20.09 0.0M
2024-04-04 20.00 20.10 20.00 20.10 0.0M
2024-04-03 19.83 19.89 19.83 19.89 0.0M
2024-04-02 19.74 19.74 19.74 19.74 0.0M
2024-04-01 19.75 19.80 19.75 19.77 0.0M
2024-03-28 19.71 19.80 19.65 19.74 0.0M
2024-03-27 19.65 19.65 19.54 19.54 0.0M
2024-03-26 19.65 19.65 19.41 19.59 0.0M
2024-03-25 19.50 19.65 19.50 19.65 0.0M
2024-03-22 19.77 19.84 19.72 19.72 0.0M
2024-03-21 19.74 19.80 19.74 19.80 0.0M
2024-03-19 19.74 19.77 19.63 19.76 0.0M
2024-03-18 19.77 19.77 19.75 19.75 0.0M
2024-03-15 19.71 19.76 19.69 19.69 0.0M
2024-03-14 19.75 19.80 19.71 19.71 0.0M
2024-03-13 19.97 20.07 19.97 20.05 0.0M
2024-03-12 19.90 19.90 19.90 19.90 0.0M
2024-03-11 19.98 19.98 19.94 19.94 0.0M
2024-03-08 19.98 19.98 19.94 19.94 0.0M
2024-03-07 19.95 19.95 19.91 19.91 0.0M
2024-03-06 19.90 20.00 19.90 20.00 0.0M
2024-03-05 19.80 19.92 19.75 19.92 0.0M
2024-03-04 19.85 19.90 19.85 19.89 0.0M
2024-03-01 19.90 19.90 19.73 19.75 0.0M
2024-02-29 19.65 19.90 19.65 19.90 0.0M
2024-02-28 19.56 19.75 19.56 19.65 0.0M
2024-02-27 19.59 19.63 19.55 19.62 0.0M
2024-02-26 19.62 19.62 19.50 19.52 0.0M
2024-02-23 19.63 19.63 19.52 19.52 0.0M
2024-02-22 19.66 19.66 19.62 19.63 0.0M
2024-02-21 19.76 19.76 19.62 19.62 0.0M
2024-02-20 19.82 19.94 19.82 19.86 0.0M
2024-02-16 19.77 19.89 19.74 19.80 0.0M
2024-02-15 19.80 19.94 19.80 19.94 0.0M
2024-02-14 19.79 19.79 19.79 19.79 0.0M
2024-02-13 19.61 19.94 19.61 19.83 0.0M
2024-02-12 19.60 19.85 19.60 19.85 0.0M
2024-02-09 19.62 19.62 19.59 19.60 0.0M
2024-02-08 20.00 20.00 19.65 19.65 0.0M
2024-02-07 19.64 19.70 19.63 19.70 0.0M
2024-02-06 19.82 19.90 19.62 19.62 0.0M
2024-02-05 20.07 20.07 19.83 19.83 0.0M
2024-02-02 19.90 20.10 19.82 20.10 0.0M
2024-02-01 20.10 20.15 19.98 20.15 0.0M
2024-01-31 19.84 19.95 19.84 19.90 0.0M
2024-01-30 19.68 19.88 19.68 19.87 0.0M
2024-01-29 19.73 19.79 19.70 19.79 0.0M
2024-01-26 19.67 19.67 19.67 19.67 0.0M
2024-01-25 19.72 19.74 19.42 19.46 0.0M
2024-01-24 19.36 19.57 19.36 19.57 0.0M
2024-01-23 19.30 19.38 19.30 19.36 0.0M
2024-01-22 19.19 19.38 19.19 19.38 0.0M
2024-01-19 19.34 19.34 19.11 19.27 0.0M
2024-01-18 19.17 19.24 19.09 19.24 0.0M
2024-01-17 19.00 19.10 18.95 19.10 0.0M
2024-01-16 19.25 19.25 19.00 19.02 0.0M
2024-01-15 19.21 19.24 19.15 19.16 0.0M
2024-01-12 18.94 19.04 18.94 19.04 0.0M
2024-01-11 18.97 18.97 18.86 18.86 0.0M
2024-01-10 19.08 19.11 19.01 19.02 0.1M
2024-01-09 19.10 19.12 19.05 19.05 0.0M
2024-01-08 18.98 18.98 18.96 18.96 0.0M
2024-01-05 18.99 18.99 18.80 18.87 0.0M
2024-01-04 18.36 18.92 18.36 18.92 0.0M
2024-01-03 18.65 18.72 18.64 18.65 0.0M
2024-01-02 18.61 18.61 18.54 18.54 0.0M