Brookfield Asset Management Inc Pref 46

BN_pfi
🏛️ canada →
25.22
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.71 22.75 22.50 22.50 0.0M
2022-12-29 22.53 22.53 22.50 22.50 0.0M
2022-12-28 21.98 22.76 21.98 22.76 0.0M
2022-12-23 22.05 22.06 22.01 22.01 0.0M
2022-12-22 22.01 22.05 21.90 22.05 0.0M
2022-12-21 21.52 22.08 21.52 22.08 0.0M
2022-12-20 22.10 22.10 21.63 21.80 0.0M
2022-12-19 22.91 22.91 22.06 22.64 0.0M
2022-12-16 22.99 23.83 22.90 23.04 0.0M
2022-12-15 24.10 24.10 24.10 24.10 0.0M
2022-12-14 22.91 22.91 22.91 22.91 0.0M
2022-12-12 23.25 23.25 23.25 23.25 0.0M
2022-12-09 23.29 23.29 22.84 22.84 0.0M
2022-12-08 22.70 23.35 22.70 23.28 0.0M
2022-12-07 23.39 23.39 23.39 23.39 0.0M
2022-12-06 22.81 22.94 22.80 22.80 0.0M
2022-12-05 22.50 22.80 22.50 22.80 0.0M
2022-12-02 22.65 22.79 22.65 22.79 0.0M
2022-12-01 22.79 22.79 22.79 22.79 0.0M
2022-11-30 22.20 22.80 22.20 22.40 0.0M
2022-11-29 21.93 22.10 21.93 22.01 0.0M
2022-11-28 22.00 22.00 21.82 21.83 0.0M
2022-11-25 21.99 21.99 21.82 21.84 0.0M
2022-11-24 22.00 22.05 21.99 21.99 0.0M
2022-11-23 22.00 22.00 21.68 21.68 0.0M
2022-11-22 22.05 22.05 21.74 21.74 0.0M
2022-11-21 22.25 22.25 21.80 21.80 0.0M
2022-11-18 22.01 22.01 22.00 22.00 0.0M
2022-11-17 22.10 22.10 22.10 22.10 0.0M
2022-11-16 22.19 22.19 22.00 22.00 0.0M
2022-11-15 22.42 22.42 21.60 22.18 0.0M
2022-11-14 21.98 21.98 21.61 21.61 0.0M
2022-11-11 22.44 22.44 22.28 22.28 0.0M
2022-11-10 22.41 22.41 22.41 22.41 0.0M
2022-11-09 22.51 22.51 22.21 22.21 0.0M
2022-11-08 22.83 22.83 22.50 22.58 0.0M
2022-11-07 22.50 22.50 22.50 22.50 0.0M
2022-11-04 22.86 22.86 22.80 22.80 0.0M
2022-11-03 22.70 22.87 22.70 22.83 0.0M
2022-11-02 22.99 23.00 22.89 22.89 0.0M
2022-11-01 23.10 23.10 23.10 23.10 0.0M
2022-10-31 23.11 23.24 23.10 23.24 0.0M
2022-10-28 22.60 22.95 22.60 22.95 0.0M
2022-10-27 22.65 22.65 22.60 22.65 0.0M
2022-10-26 22.72 22.75 22.60 22.70 0.0M
2022-10-25 22.88 22.96 22.70 22.95 0.0M
2022-10-24 22.93 22.93 21.88 22.88 0.0M
2022-10-21 21.80 22.36 21.55 22.36 0.0M
2022-10-20 22.15 22.18 22.15 22.17 0.0M
2022-10-19 21.43 22.43 21.41 22.43 0.0M
2022-10-18 21.31 21.65 21.31 21.50 0.0M
2022-10-17 21.11 21.55 21.11 21.55 0.0M
2022-10-14 21.13 21.13 21.13 21.13 0.0M
2022-10-13 21.70 21.70 21.21 21.21 0.0M
2022-10-12 21.69 21.92 21.50 21.79 0.0M
2022-10-11 22.13 22.13 21.71 21.83 0.0M
2022-10-07 21.85 22.19 21.85 22.19 0.0M
2022-10-06 22.15 22.21 22.15 22.21 0.0M
2022-10-05 22.16 22.27 21.68 22.27 0.0M
2022-10-04 22.30 22.30 22.20 22.25 0.0M
2022-10-03 22.40 22.40 22.24 22.24 0.0M
2022-09-30 22.50 22.50 22.50 22.50 0.0M
2022-09-29 22.51 22.64 22.50 22.64 0.0M
2022-09-28 22.51 22.54 22.26 22.45 0.0M
2022-09-27 22.12 22.73 22.10 22.73 0.0M
2022-09-26 23.49 23.49 23.30 23.30 0.0M
2022-09-23 23.60 23.70 23.25 23.66 0.0M
2022-09-22 24.20 24.20 23.80 23.83 0.0M
2022-09-21 24.25 24.25 24.10 24.10 0.0M
2022-09-20 24.25 24.25 24.17 24.17 0.0M
2022-09-19 24.27 24.64 24.27 24.64 0.0M
2022-09-16 24.71 24.71 24.40 24.50 0.0M
2022-09-15 24.65 24.65 24.65 24.65 0.0M
2022-09-14 25.00 25.00 24.83 24.99 0.0M
2022-09-13 25.15 25.19 25.05 25.19 0.0M
2022-09-12 25.15 25.16 25.15 25.16 0.0M
2022-09-09 25.29 25.29 25.18 25.18 0.0M
2022-09-08 25.35 25.35 25.18 25.19 0.0M
2022-09-07 25.35 25.35 25.27 25.27 0.0M
2022-09-02 25.15 25.15 25.15 25.15 0.0M
2022-09-01 25.30 25.30 25.25 25.30 0.0M
2022-08-31 25.35 25.35 25.35 25.35 0.0M
2022-08-30 25.50 25.51 25.50 25.50 0.0M
2022-08-29 25.41 25.55 25.38 25.55 0.0M
2022-08-26 25.30 25.40 25.30 25.39 0.0M
2022-08-25 25.40 25.40 25.27 25.40 0.0M
2022-08-24 25.30 25.40 25.29 25.40 0.0M
2022-08-23 25.32 25.32 25.30 25.30 0.0M
2022-08-22 25.50 25.50 25.41 25.41 0.0M
2022-08-19 25.26 25.50 25.25 25.48 0.0M
2022-08-18 25.25 25.39 25.25 25.26 0.0M
2022-08-17 25.30 25.30 25.30 25.30 0.0M
2022-08-16 25.35 25.35 25.35 25.35 0.0M
2022-08-15 25.15 25.25 25.15 25.25 0.0M
2022-08-12 25.20 25.33 25.20 25.33 0.0M
2022-08-11 25.15 25.19 25.10 25.19 0.0M
2022-08-10 25.15 25.30 25.10 25.19 0.0M
2022-08-09 24.99 25.29 24.99 25.15 0.0M
2022-08-08 25.00 25.09 24.95 25.09 0.0M
2022-08-05 25.20 25.23 25.10 25.10 0.0M
2022-08-04 25.04 25.18 25.01 25.17 0.0M
2022-08-03 25.45 25.45 25.41 25.45 0.0M
2022-08-02 25.17 25.17 25.09 25.15 0.0M
2022-07-29 24.86 25.03 24.86 25.03 0.0M
2022-07-28 24.75 24.85 24.70 24.85 0.0M
2022-07-27 24.85 24.85 24.85 24.85 0.0M
2022-07-26 24.97 24.97 24.97 24.97 0.0M
2022-07-25 24.80 24.90 24.66 24.66 0.0M
2022-07-22 24.95 24.95 24.95 24.95 0.0M
2022-07-21 25.13 25.20 24.95 24.96 0.0M
2022-07-20 25.25 25.26 25.25 25.26 0.0M
2022-07-19 25.26 25.26 25.26 25.26 0.0M
2022-07-18 25.51 25.51 25.25 25.25 0.0M
2022-07-15 25.54 25.68 25.50 25.50 0.0M
2022-07-14 25.75 25.78 25.56 25.56 0.0M
2022-07-13 25.72 25.85 25.72 25.85 0.0M
2022-07-12 26.16 26.19 25.75 25.98 0.0M
2022-07-11 26.17 26.17 26.17 26.17 0.0M
2022-07-08 26.11 26.11 26.11 26.11 0.0M
2022-07-07 26.01 26.04 26.01 26.03 0.0M
2022-07-06 25.99 26.10 25.99 26.10 0.0M
2022-07-05 26.15 26.17 26.15 26.16 0.0M
2022-07-04 26.17 26.17 26.17 26.17 0.0M
2022-06-30 26.20 26.20 26.20 26.20 0.0M
2022-06-29 26.23 26.30 26.23 26.30 0.0M
2022-06-28 26.30 26.30 26.20 26.30 0.1M
2022-06-27 26.21 26.30 26.21 26.21 0.0M
2022-06-24 26.30 26.30 26.30 26.30 0.0M
2022-06-23 26.30 26.30 26.14 26.16 0.0M
2022-06-22 26.39 26.39 26.03 26.20 0.0M
2022-06-21 25.66 25.85 25.66 25.67 0.0M
2022-06-20 25.75 25.75 25.75 25.75 0.0M
2022-06-17 25.88 26.00 25.88 26.00 0.0M
2022-06-16 26.00 26.00 25.81 25.89 0.0M
2022-06-15 26.00 26.06 26.00 26.06 0.0M
2022-06-14 26.23 26.40 26.00 26.00 0.0M
2022-06-13 26.48 26.49 26.10 26.21 0.0M
2022-06-10 26.36 26.39 26.04 26.36 0.0M
2022-06-09 26.34 26.39 26.28 26.39 0.0M
2022-06-08 26.21 26.30 26.18 26.18 0.0M
2022-06-07 26.16 26.37 26.10 26.34 0.0M
2022-06-06 26.08 26.08 26.08 26.08 0.0M
2022-06-03 25.94 26.09 25.94 26.08 0.0M
2022-06-02 25.65 25.95 25.65 25.95 0.0M
2022-06-01 25.65 25.65 25.60 25.60 0.0M
2022-05-31 25.60 25.70 25.60 25.65 0.0M
2022-05-30 25.40 25.59 25.40 25.59 0.0M
2022-05-27 25.43 25.43 25.30 25.30 0.0M
2022-05-25 25.43 25.43 25.43 25.43 0.0M
2022-05-24 25.11 25.38 25.11 25.38 0.0M
2022-05-20 25.05 25.05 25.05 25.05 0.0M
2022-05-19 25.05 25.05 25.05 25.05 0.0M
2022-05-18 25.03 25.05 24.95 24.96 0.0M
2022-05-17 25.07 25.07 24.99 25.03 0.0M
2022-05-16 25.14 25.14 25.14 25.14 0.0M
2022-05-13 24.85 25.25 24.72 25.25 0.0M
2022-05-12 24.95 24.96 24.79 24.83 0.0M
2022-05-11 25.00 25.09 25.00 25.09 0.0M
2022-05-10 25.01 25.03 25.00 25.03 0.0M
2022-05-09 25.06 25.09 25.04 25.05 0.0M
2022-05-05 25.52 25.52 25.45 25.45 0.0M
2022-05-04 25.60 25.60 25.46 25.46 0.0M
2022-05-03 25.58 25.66 25.53 25.53 0.0M
2022-05-02 25.29 25.29 25.29 25.29 0.0M
2022-04-29 25.18 25.19 25.10 25.10 0.0M
2022-04-28 24.81 25.06 24.81 25.02 0.0M
2022-04-27 25.05 25.22 25.01 25.22 0.0M
2022-04-26 24.98 25.04 24.96 25.04 0.0M
2022-04-25 25.25 25.25 24.96 24.97 0.0M
2022-04-22 25.55 25.60 25.50 25.50 0.0M
2022-04-21 25.51 25.75 25.51 25.75 0.0M
2022-04-20 25.75 25.75 25.51 25.51 0.0M
2022-04-19 25.70 25.95 25.58 25.59 0.1M
2022-04-18 25.78 25.78 25.71 25.71 0.0M
2022-04-14 26.01 26.02 25.90 25.90 0.0M
2022-04-13 26.02 26.06 26.02 26.06 0.0M
2022-04-12 26.06 26.19 26.00 26.14 0.0M
2022-04-11 26.34 26.34 26.24 26.33 0.0M
2022-04-08 26.15 26.50 25.86 26.50 0.0M
2022-04-07 26.60 26.60 25.58 25.99 0.0M
2022-04-06 26.61 26.70 26.61 26.63 0.0M
2022-04-05 26.48 26.67 26.47 26.67 0.0M
2022-04-04 26.70 26.70 26.40 26.40 0.0M
2022-04-01 26.82 26.82 26.75 26.75 0.0M
2022-03-31 26.69 26.76 26.69 26.76 0.0M
2022-03-30 26.50 26.75 26.50 26.75 0.0M
2022-03-29 26.50 26.53 26.50 26.53 0.0M
2022-03-28 26.55 26.55 26.55 26.55 0.0M
2022-03-25 26.55 26.55 26.40 26.55 0.0M
2022-03-24 26.39 26.55 26.39 26.55 0.0M
2022-03-23 26.49 26.49 26.39 26.45 0.0M
2022-03-22 26.34 26.34 26.34 26.34 0.0M
2022-03-21 26.42 26.42 26.25 26.25 0.0M
2022-03-18 26.29 26.45 26.29 26.43 0.0M
2022-03-17 25.98 26.37 25.98 26.34 0.0M
2022-03-16 25.69 25.99 25.69 25.98 0.0M
2022-03-15 25.85 25.98 25.80 25.94 0.0M
2022-03-14 25.86 25.92 25.85 25.85 0.0M
2022-03-11 25.77 26.07 25.77 26.07 0.0M
2022-03-10 25.77 25.85 25.77 25.78 0.0M
2022-03-09 25.65 25.90 25.65 25.83 0.0M
2022-03-08 25.81 25.81 25.65 25.65 0.0M
2022-03-07 26.21 26.21 25.92 25.95 0.0M
2022-03-04 26.28 26.43 26.19 26.43 0.0M
2022-03-03 25.99 26.25 25.99 26.10 0.0M
2022-03-02 25.28 25.43 25.28 25.43 0.0M
2022-03-01 25.22 25.30 25.22 25.30 0.0M
2022-02-28 25.23 25.23 25.22 25.22 0.0M
2022-02-25 25.25 25.30 25.25 25.30 0.0M
2022-02-24 25.23 25.31 25.22 25.31 0.0M
2022-02-23 25.29 25.31 25.23 25.23 0.0M
2022-02-22 25.28 25.29 25.28 25.29 0.0M
2022-02-18 25.34 25.34 25.34 25.34 0.0M
2022-02-16 25.23 25.23 25.23 25.23 0.0M
2022-02-15 25.23 25.23 25.23 25.23 0.0M
2022-02-11 25.23 25.23 25.23 25.23 0.0M
2022-02-10 25.23 25.25 25.23 25.23 0.0M
2022-02-09 25.24 25.34 25.23 25.23 0.0M
2022-02-08 25.33 25.33 25.23 25.23 0.0M
2022-02-04 25.27 25.27 25.27 25.27 0.0M
2022-02-03 25.22 25.28 25.20 25.27 0.0M
2022-02-01 25.24 25.28 25.21 25.21 0.0M
2022-01-31 25.28 25.28 25.28 25.28 0.0M
2022-01-28 25.28 25.28 25.25 25.25 0.0M
2022-01-27 25.33 25.33 25.25 25.28 0.0M
2022-01-26 25.20 25.39 25.20 25.33 0.0M
2022-01-25 25.18 25.20 25.18 25.20 0.0M
2022-01-24 25.20 25.25 25.19 25.20 0.0M
2022-01-21 25.22 25.22 25.20 25.20 0.0M
2022-01-20 25.21 25.21 25.21 25.21 0.0M
2022-01-19 25.20 25.25 25.20 25.25 0.0M
2022-01-18 25.23 25.24 25.21 25.24 0.0M
2022-01-17 25.24 25.24 25.24 25.24 0.0M
2022-01-14 25.24 25.24 25.20 25.20 0.0M
2022-01-13 25.19 25.23 25.19 25.23 0.0M
2022-01-12 25.18 25.21 25.15 25.20 0.0M
2022-01-11 25.25 25.25 25.15 25.22 0.0M
2022-01-10 25.31 25.31 25.25 25.25 0.0M
2022-01-07 25.39 25.39 25.28 25.31 0.0M
2022-01-06 25.41 25.48 25.41 25.46 0.0M
2022-01-05 25.30 25.40 25.30 25.40 0.0M
2022-01-04 25.30 25.30 25.25 25.30 0.0M