Brookfield Asset Managemnt 18 Prf (BN_pn)

BN_pn
🏛️ Kanada →
20.54
Letzte Aktualisierung: 2025-10-01
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
2023-12-29 16.70 17.11 16.70 17.11 0.0M
2023-12-28 16.67 16.70 16.67 16.68 0.0M
2023-12-27 16.33 16.55 16.33 16.55 0.0M
2023-12-22 16.61 16.65 16.45 16.45 0.0M
2023-12-21 16.62 16.66 16.57 16.61 0.0M
2023-12-20 16.64 16.67 16.58 16.58 0.0M
2023-12-19 16.55 16.64 16.55 16.59 0.0M
2023-12-18 16.69 16.69 16.53 16.53 0.0M
2023-12-15 16.83 16.83 16.68 16.70 0.0M
2023-12-14 16.74 16.82 16.71 16.80 0.0M
2023-12-13 16.62 16.83 16.62 16.83 0.0M
2023-12-12 16.70 16.70 16.58 16.58 0.0M
2023-12-11 16.75 16.80 16.66 16.70 0.0M
2023-12-08 16.93 16.93 16.77 16.80 0.0M
2023-12-07 16.90 16.90 16.81 16.81 0.0M
2023-12-06 16.96 16.99 16.92 16.97 0.0M
2023-12-05 17.00 17.00 16.93 16.93 0.0M
2023-12-04 16.89 17.02 16.85 16.85 0.0M
2023-12-01 16.63 16.81 16.63 16.81 0.0M
2023-11-30 16.71 16.72 16.52 16.53 0.0M
2023-11-29 16.90 16.90 16.71 16.71 0.0M
2023-11-28 16.70 16.80 16.70 16.70 0.0M
2023-11-27 16.89 17.10 16.79 16.79 0.0M
2023-11-24 16.86 16.86 16.83 16.83 0.0M
2023-11-23 16.82 16.89 16.56 16.82 0.0M
2023-11-22 16.20 16.85 16.19 16.81 0.0M
2023-11-21 16.63 16.68 16.48 16.48 0.0M
2023-11-20 16.58 16.65 16.58 16.61 0.0M
2023-11-17 16.56 16.61 16.42 16.56 0.0M
2023-11-16 16.20 16.52 16.20 16.52 0.0M
2023-11-15 16.55 16.55 16.40 16.47 0.0M
2023-11-14 15.86 16.32 15.86 16.32 0.0M
2023-11-13 15.53 15.80 15.53 15.80 0.0M
2023-11-10 15.53 15.71 15.50 15.63 0.0M
2023-11-09 15.60 15.60 15.51 15.53 0.0M
2023-11-08 15.66 15.66 15.50 15.56 0.0M
2023-11-07 15.85 15.85 15.45 15.60 0.0M
2023-11-06 16.32 16.32 15.76 15.86 0.0M
2023-11-03 15.55 15.81 15.50 15.70 0.0M
2023-11-02 15.67 15.67 15.37 15.45 0.0M
2023-11-01 15.52 15.52 15.30 15.30 0.0M
2023-10-31 15.21 15.50 15.21 15.50 0.0M
2023-10-30 15.14 15.15 15.10 15.15 0.0M
2023-10-27 15.25 15.25 15.08 15.15 0.0M
2023-10-26 15.34 15.34 15.10 15.14 0.0M
2023-10-25 15.45 15.45 15.35 15.40 0.0M
2023-10-24 15.43 15.55 15.35 15.55 0.0M
2023-10-23 15.72 15.87 15.65 15.65 0.0M
2023-10-20 15.97 16.11 15.90 15.90 0.0M
2023-10-19 16.20 16.20 16.12 16.12 0.0M
2023-10-18 16.15 16.15 16.14 16.14 0.0M
2023-10-17 16.21 16.21 16.19 16.19 0.0M
2023-10-16 16.22 16.26 16.19 16.20 0.0M
2023-10-13 16.23 16.27 16.14 16.27 0.0M
2023-10-12 16.30 16.36 16.23 16.36 0.0M
2023-10-11 16.09 16.19 16.08 16.19 0.0M
2023-10-06 15.93 15.98 15.92 15.92 0.0M
2023-10-05 16.37 16.37 16.00 16.02 0.0M
2023-10-04 16.30 16.31 16.24 16.31 0.0M
2023-10-03 16.40 16.40 16.08 16.24 0.0M
2023-10-02 16.36 16.40 16.36 16.40 0.0M
2023-09-29 16.34 16.34 16.22 16.30 0.0M
2023-09-28 16.26 16.26 16.23 16.23 0.0M
2023-09-27 16.03 16.35 16.03 16.35 0.0M
2023-09-25 16.29 16.29 16.28 16.28 0.0M
2023-09-22 16.40 16.40 16.25 16.32 0.0M
2023-09-21 16.40 16.40 16.40 16.40 0.0M
2023-09-20 16.47 16.47 16.35 16.46 0.0M
2023-09-19 16.33 16.33 16.18 16.23 0.0M
2023-09-18 16.60 16.60 16.36 16.36 0.0M
2023-09-15 16.51 16.66 16.50 16.66 0.0M
2023-09-14 16.38 16.39 16.37 16.37 0.0M
2023-09-13 16.51 16.81 16.51 16.81 0.0M
2023-09-12 16.97 16.97 16.97 16.97 0.0M
2023-09-11 17.12 17.12 16.98 16.98 0.0M
2023-09-08 16.99 16.99 16.93 16.93 0.0M
2023-09-07 16.99 17.05 16.99 17.03 0.0M
2023-09-06 16.86 17.05 16.86 16.99 0.0M
2023-09-05 16.70 17.10 16.70 17.10 0.0M
2023-09-01 16.51 16.70 16.51 16.70 0.0M
2023-08-31 16.51 16.51 16.46 16.46 0.0M
2023-08-30 16.40 16.45 16.18 16.45 0.0M
2023-08-29 16.52 16.54 16.35 16.35 0.0M
2023-08-28 16.52 16.52 16.47 16.52 0.0M
2023-08-25 16.33 16.49 16.33 16.49 0.0M
2023-08-24 16.68 16.68 16.55 16.56 0.0M
2023-08-21 16.77 16.98 16.77 16.98 0.0M
2023-08-18 17.05 17.05 16.90 17.01 0.0M
2023-08-17 17.16 17.16 17.00 17.02 0.0M
2023-08-16 17.22 17.25 17.21 17.25 0.0M
2023-08-15 17.24 17.24 17.17 17.19 0.0M
2023-08-14 17.23 17.25 17.23 17.25 0.0M
2023-08-11 17.48 17.48 17.32 17.32 0.0M
2023-08-10 17.29 17.30 17.29 17.30 0.0M
2023-08-09 17.19 17.30 17.19 17.20 0.0M
2023-08-08 17.20 17.20 17.08 17.08 0.0M
2023-08-04 17.16 17.16 17.12 17.12 0.0M
2023-08-03 17.25 17.25 17.15 17.15 0.0M
2023-08-02 17.33 17.34 17.31 17.31 0.0M
2023-08-01 17.33 17.34 17.25 17.34 0.0M
2023-07-31 17.16 17.44 17.16 17.31 0.0M
2023-07-28 17.23 17.25 17.23 17.23 0.0M
2023-07-27 17.48 17.48 17.23 17.23 0.0M
2023-07-26 17.50 17.50 17.48 17.48 0.0M
2023-07-25 17.60 17.60 17.50 17.50 0.0M
2023-07-24 17.60 17.60 17.60 17.60 0.0M
2023-07-21 17.30 17.76 17.30 17.76 0.0M
2023-07-20 17.40 17.40 17.40 17.40 0.0M
2023-07-19 17.38 17.41 17.33 17.40 0.0M
2023-07-18 17.47 17.47 17.40 17.40 0.0M
2023-07-17 17.30 17.30 17.30 17.30 0.0M
2023-07-14 17.16 17.25 17.16 17.25 0.0M
2023-07-13 17.44 17.44 17.23 17.23 0.0M
2023-07-12 17.30 17.30 17.23 17.23 0.0M
2023-07-11 17.50 17.50 17.50 17.50 0.0M
2023-07-10 17.50 17.50 17.50 17.50 0.0M
2023-07-06 17.34 17.34 17.30 17.30 0.0M
2023-07-05 17.07 17.34 17.07 17.34 0.0M
2023-07-04 17.29 17.32 17.29 17.32 0.0M
2023-06-30 17.15 17.27 17.05 17.26 0.0M
2023-06-29 17.12 17.13 17.05 17.05 0.0M
2023-06-28 17.08 17.17 17.08 17.16 0.0M
2023-06-27 17.10 17.18 17.10 17.18 0.0M
2023-06-26 17.23 17.24 17.13 17.13 0.0M
2023-06-23 17.16 17.42 17.16 17.42 0.0M
2023-06-22 17.02 17.10 17.02 17.02 0.0M
2023-06-21 17.20 17.21 17.15 17.15 0.0M
2023-06-20 17.27 17.27 17.25 17.25 0.0M
2023-06-19 17.15 17.21 17.15 17.20 0.0M
2023-06-15 17.12 17.25 17.12 17.23 0.0M
2023-06-14 17.19 17.19 17.15 17.15 0.0M
2023-06-12 17.46 17.50 17.45 17.45 0.0M
2023-06-09 17.50 17.53 17.50 17.50 0.0M
2023-06-08 17.53 17.53 17.31 17.31 0.0M
2023-06-07 17.60 17.60 17.60 17.60 0.0M
2023-06-06 17.51 17.52 17.51 17.51 0.0M
2023-06-05 17.75 17.77 17.65 17.65 0.0M
2023-06-02 17.61 17.77 17.61 17.77 0.0M
2023-06-01 17.40 17.47 17.39 17.47 0.0M
2023-05-31 17.33 17.40 17.33 17.40 0.0M
2023-05-30 17.18 17.38 17.18 17.38 0.0M
2023-05-29 17.22 17.22 17.12 17.12 0.0M
2023-05-26 17.65 17.65 17.13 17.22 0.0M
2023-05-25 17.95 17.95 17.52 17.53 0.0M
2023-05-24 17.99 17.99 17.95 17.95 0.0M
2023-05-23 18.10 18.11 18.10 18.10 0.0M
2023-05-17 18.18 18.20 18.16 18.20 0.0M
2023-05-16 18.25 18.25 18.25 18.25 0.0M
2023-05-15 18.20 18.25 18.20 18.20 0.0M
2023-05-12 18.25 18.25 18.25 18.25 0.0M
2023-05-11 18.29 18.31 18.24 18.31 0.0M
2023-05-10 18.36 18.36 18.31 18.31 0.0M
2023-05-09 18.42 18.42 18.41 18.41 0.0M
2023-05-08 18.40 18.40 18.39 18.40 0.0M
2023-05-05 18.41 18.41 18.39 18.41 0.0M
2023-05-04 18.34 18.41 18.34 18.41 0.0M
2023-05-03 18.50 18.50 18.47 18.49 0.0M
2023-05-02 18.45 18.50 18.45 18.50 0.0M
2023-05-01 18.51 18.52 18.51 18.52 0.0M
2023-04-28 18.58 18.58 18.58 18.58 0.0M
2023-04-27 18.41 18.47 18.41 18.47 0.0M
2023-04-26 18.50 18.50 18.39 18.40 0.0M
2023-04-25 18.53 18.53 18.50 18.51 0.0M
2023-04-24 18.73 18.73 18.46 18.46 0.0M
2023-04-21 18.50 18.64 18.47 18.64 0.0M
2023-04-20 18.58 18.58 18.50 18.55 0.0M
2023-04-19 18.55 18.58 18.55 18.58 0.0M
2023-04-18 18.56 18.56 18.56 18.56 0.0M
2023-04-14 18.46 18.56 18.40 18.56 0.0M
2023-04-13 18.57 18.57 18.47 18.50 0.0M
2023-04-12 18.55 18.55 18.46 18.46 0.0M
2023-04-11 18.60 18.60 18.50 18.50 0.0M
2023-04-10 18.52 18.52 18.52 18.52 0.0M
2023-04-05 18.50 18.55 18.48 18.55 0.0M
2023-04-04 18.60 18.60 18.46 18.46 0.0M
2023-04-03 18.70 18.70 18.55 18.55 0.0M
2023-03-31 18.55 18.69 18.55 18.65 0.0M
2023-03-30 18.58 18.58 18.55 18.55 0.0M
2023-03-29 18.35 18.54 18.35 18.54 0.0M
2023-03-27 18.40 18.40 18.39 18.40 0.0M
2023-03-24 18.30 18.31 18.21 18.28 0.0M
2023-03-23 18.32 18.40 18.31 18.31 0.0M
2023-03-22 18.45 18.45 18.45 18.45 0.0M
2023-03-21 18.30 18.33 18.30 18.33 0.0M
2023-03-20 18.27 18.27 18.27 18.27 0.0M
2023-03-17 18.21 18.25 18.21 18.25 0.0M
2023-03-16 18.01 18.01 18.01 18.01 0.0M
2023-03-15 18.21 18.21 18.18 18.20 0.0M
2023-03-14 18.30 18.30 18.15 18.20 0.0M
2023-03-13 18.46 18.46 18.46 18.46 0.0M
2023-03-10 18.41 18.51 18.40 18.50 0.0M
2023-03-09 18.40 18.45 18.40 18.45 0.0M
2023-03-08 18.51 18.51 18.40 18.45 0.0M
2023-03-07 18.80 18.80 18.60 18.78 0.0M
2023-03-03 18.77 18.88 18.74 18.88 0.0M
2023-03-02 18.94 18.94 18.94 18.94 0.0M
2023-03-01 18.73 18.95 18.73 18.95 0.0M
2023-02-28 18.75 18.75 18.75 18.75 0.0M
2023-02-27 18.87 19.00 18.75 18.75 0.0M
2023-02-24 18.94 19.00 18.94 19.00 0.0M
2023-02-23 19.00 19.01 18.90 18.90 0.0M
2023-02-22 19.11 19.15 19.02 19.02 0.0M
2023-02-21 19.25 19.33 19.00 19.20 0.0M
2023-02-15 19.41 19.45 19.35 19.35 0.0M
2023-02-14 19.53 19.55 19.36 19.36 0.0M
2023-02-13 19.35 19.57 19.34 19.50 0.0M
2023-02-10 19.40 19.40 19.31 19.31 0.0M
2023-02-09 19.39 19.48 19.35 19.48 0.0M
2023-02-08 19.25 19.25 19.25 19.25 0.0M
2023-02-07 19.30 19.31 19.28 19.29 0.0M
2023-02-06 19.40 19.40 19.30 19.35 0.0M
2023-02-03 19.45 19.50 19.45 19.50 0.0M
2023-02-02 19.50 19.50 19.25 19.25 0.0M
2023-01-31 19.25 19.32 19.21 19.32 0.0M
2023-01-30 19.32 19.35 19.29 19.29 0.0M
2023-01-27 19.40 19.40 19.24 19.25 0.0M
2023-01-26 19.40 19.40 19.32 19.33 0.0M
2023-01-25 19.47 19.57 19.38 19.38 0.0M
2023-01-24 19.51 19.51 19.47 19.49 0.0M
2023-01-23 19.53 19.65 19.51 19.53 0.0M
2023-01-20 19.68 19.69 19.51 19.51 0.0M
2023-01-18 19.52 19.69 19.44 19.69 0.0M
2023-01-17 19.36 19.48 19.31 19.48 0.0M
2023-01-16 19.11 19.11 19.10 19.11 0.0M
2023-01-13 18.80 18.97 18.80 18.97 0.0M
2023-01-12 18.87 18.87 18.83 18.83 0.0M
2023-01-11 18.96 18.96 18.96 18.96 0.0M
2023-01-10 18.73 18.77 18.73 18.75 0.0M
2023-01-09 18.51 18.75 18.51 18.75 0.0M
2023-01-06 18.30 18.65 18.30 18.65 0.0M
2023-01-05 17.90 18.20 17.90 18.20 0.1M
2023-01-04 18.19 18.19 17.95 18.10 0.1M
2023-01-03 18.00 18.01 17.78 17.78 0.0M