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
2024-12-31 24.47 24.66 24.46 24.65 0.0M
2024-12-30 24.49 24.50 24.44 24.50 0.0M
2024-12-27 24.25 24.30 24.25 24.30 0.0M
2024-12-24 24.50 24.50 24.44 24.49 0.0M
2024-12-23 24.08 24.55 24.08 24.50 0.0M
2024-12-20 23.87 23.89 23.87 23.89 0.0M
2024-12-19 24.03 24.03 24.03 24.03 0.0M
2024-12-18 23.95 24.09 23.95 24.03 0.0M
2024-12-17 23.99 24.19 23.98 24.11 0.0M
2024-12-16 23.91 23.93 23.89 23.90 0.0M
2024-12-13 24.00 24.00 23.87 23.92 0.0M
2024-12-12 24.08 24.08 24.08 24.08 0.0M
2024-12-11 24.05 24.15 24.04 24.04 0.0M
2024-12-10 23.93 23.97 23.93 23.97 0.0M
2024-12-09 24.01 24.03 23.97 23.98 0.0M
2024-12-06 23.84 23.90 23.84 23.90 0.0M
2024-12-05 23.75 23.76 23.75 23.75 0.0M
2024-12-03 23.76 23.76 23.76 23.76 0.0M
2024-12-02 23.85 23.85 23.77 23.81 0.0M
2024-11-29 23.95 24.00 23.90 23.90 0.0M
2024-11-28 23.60 23.86 23.50 23.86 0.1M
2024-11-27 23.50 23.60 23.50 23.50 0.3M
2024-11-26 23.51 23.79 23.45 23.56 0.1M
2024-11-25 23.21 23.51 23.21 23.51 0.0M
2024-11-22 23.20 23.20 23.13 23.13 0.0M
2024-11-21 23.06 23.06 23.06 23.06 0.0M
2024-11-20 22.78 22.95 22.78 22.95 0.0M
2024-11-19 22.75 22.90 22.71 22.90 0.0M
2024-11-18 22.61 22.65 22.61 22.65 0.0M
2024-11-15 22.60 22.71 22.52 22.71 0.0M
2024-11-14 22.35 22.55 22.35 22.55 0.0M
2024-11-13 22.23 22.32 22.23 22.32 0.0M
2024-11-12 22.16 22.24 22.16 22.24 0.0M
2024-11-11 22.20 22.20 22.16 22.16 0.0M
2024-11-08 22.22 22.22 22.16 22.16 0.0M
2024-11-07 22.27 22.28 22.17 22.17 0.0M
2024-11-06 22.25 22.25 22.20 22.22 0.0M
2024-11-05 22.30 22.30 22.30 22.30 0.0M
2024-11-04 22.21 22.25 22.21 22.21 0.0M
2024-11-01 22.50 22.50 22.21 22.21 0.0M
2024-10-31 22.30 22.30 22.26 22.30 0.0M
2024-10-30 22.50 22.50 22.30 22.30 0.0M
2024-10-29 22.61 22.61 22.45 22.45 0.0M
2024-10-28 22.62 22.62 22.61 22.62 0.0M
2024-10-24 22.68 22.69 22.68 22.69 0.0M
2024-10-23 22.57 22.65 22.57 22.57 0.0M
2024-10-22 22.42 22.57 22.42 22.50 0.0M
2024-10-21 22.66 22.66 22.52 22.52 0.0M
2024-10-18 22.35 22.79 22.35 22.75 0.0M
2024-10-17 22.45 22.45 22.41 22.45 0.0M
2024-10-16 22.40 22.50 22.40 22.49 0.0M
2024-10-15 22.50 22.51 22.40 22.41 0.0M
2024-10-11 22.74 22.75 22.51 22.75 0.0M
2024-10-10 22.76 22.76 22.65 22.65 0.0M
2024-10-09 23.01 23.05 22.77 22.77 0.0M
2024-10-08 22.96 23.01 22.96 23.00 0.0M
2024-10-07 22.99 22.99 22.99 22.99 0.0M
2024-10-03 23.35 23.35 23.25 23.25 0.0M
2024-10-02 23.23 23.28 23.23 23.25 0.0M
2024-10-01 22.92 23.06 22.85 23.05 0.0M
2024-09-30 22.79 22.88 22.72 22.88 0.0M
2024-09-27 22.67 22.71 22.66 22.71 0.0M
2024-09-26 22.55 22.56 22.55 22.56 0.0M
2024-09-25 22.85 22.85 22.55 22.55 0.0M
2024-09-24 23.01 23.01 22.60 22.60 0.0M
2024-09-23 23.00 23.00 22.81 22.81 0.0M
2024-09-20 23.00 23.19 23.00 23.19 0.0M
2024-09-19 23.23 23.23 23.00 23.00 0.0M
2024-09-18 23.00 23.25 23.00 23.25 0.0M
2024-09-17 23.15 23.15 22.99 23.00 0.0M
2024-09-16 23.14 23.16 23.07 23.10 0.0M
2024-09-13 23.28 23.28 23.13 23.13 0.0M
2024-09-12 23.11 23.39 23.10 23.39 0.0M
2024-09-11 23.11 23.15 23.10 23.10 0.0M
2024-09-10 23.15 23.15 23.09 23.10 0.0M
2024-09-09 23.25 23.25 23.10 23.10 0.0M
2024-09-06 23.16 23.16 23.10 23.16 0.0M
2024-09-05 23.15 23.16 23.13 23.13 0.0M
2024-09-04 23.20 23.20 23.05 23.15 0.0M
2024-09-03 23.15 23.15 23.15 23.15 0.0M
2024-08-30 23.47 23.47 23.47 23.47 0.0M
2024-08-28 23.51 23.51 23.42 23.48 0.0M
2024-08-27 23.73 23.73 23.59 23.59 0.0M
2024-08-26 23.83 23.83 23.76 23.81 0.0M
2024-08-23 23.74 23.89 23.74 23.88 0.0M
2024-08-22 23.75 23.80 23.71 23.80 0.0M
2024-08-21 23.75 23.75 23.75 23.75 0.0M
2024-08-20 23.67 23.75 23.57 23.75 0.0M
2024-08-19 23.20 23.57 23.20 23.57 0.0M
2024-08-16 23.18 23.20 23.18 23.19 0.0M
2024-08-15 23.20 23.20 23.14 23.14 0.0M
2024-08-14 23.18 23.18 23.14 23.14 0.0M
2024-08-13 23.00 23.17 23.00 23.17 0.0M
2024-08-12 22.86 22.86 22.86 22.86 0.1M
2024-08-09 22.85 23.03 22.85 23.03 0.0M
2024-08-08 22.75 22.83 22.75 22.83 0.0M
2024-08-07 22.75 22.75 22.75 22.75 0.0M
2024-08-06 23.20 23.20 22.89 22.89 0.0M
2024-08-02 23.13 23.21 23.13 23.21 0.0M
2024-07-31 23.13 23.13 22.47 22.83 0.0M
2024-07-30 23.50 23.50 23.05 23.12 0.0M
2024-07-29 23.21 23.32 23.06 23.12 0.0M
2024-07-26 23.30 23.33 23.24 23.24 0.0M
2024-07-25 23.39 23.40 23.23 23.28 0.0M
2024-07-24 23.40 23.40 23.21 23.31 0.0M
2024-07-23 23.25 23.25 23.25 23.25 0.0M
2024-07-22 23.13 23.27 23.13 23.27 0.0M
2024-07-19 23.07 23.29 23.07 23.10 0.0M
2024-07-18 23.12 23.12 23.12 23.12 0.0M
2024-07-17 23.10 23.15 23.10 23.15 0.0M
2024-07-16 23.05 23.06 23.05 23.06 0.0M
2024-07-12 23.20 23.20 23.20 23.20 0.0M
2024-07-11 23.10 23.10 23.10 23.10 0.0M
2024-07-10 23.06 23.17 23.05 23.17 0.0M
2024-07-09 23.01 23.23 23.01 23.23 0.0M
2024-07-08 22.96 22.96 22.93 22.93 0.0M
2024-07-05 23.20 23.20 23.20 23.20 0.0M
2024-07-03 23.18 23.18 23.00 23.00 0.0M
2024-07-02 23.07 23.07 23.01 23.07 0.0M
2024-06-28 23.00 23.00 23.00 23.00 0.0M
2024-06-27 22.30 22.65 22.30 22.65 0.0M
2024-06-26 22.30 22.30 22.30 22.30 0.0M
2024-06-25 22.10 22.41 22.10 22.41 0.0M
2024-06-24 21.80 22.33 21.75 22.33 0.0M
2024-06-21 21.60 21.83 21.60 21.83 0.0M
2024-06-20 21.71 21.75 21.60 21.60 0.0M
2024-06-19 21.40 21.49 21.11 21.11 0.0M
2024-06-18 21.30 21.50 21.30 21.40 0.0M
2024-06-17 21.55 21.70 21.26 21.26 0.0M
2024-06-14 21.83 21.83 21.63 21.64 0.0M
2024-06-13 22.25 22.37 22.22 22.37 0.0M
2024-06-12 22.48 22.68 22.48 22.68 0.0M
2024-06-11 22.80 22.80 22.48 22.48 0.0M
2024-06-10 22.85 22.85 22.65 22.66 0.0M
2024-06-07 23.02 23.02 23.00 23.01 0.0M
2024-06-06 23.01 23.18 23.00 23.00 0.0M
2024-06-05 23.01 23.05 23.00 23.00 0.0M
2024-06-04 23.01 23.01 23.01 23.01 0.0M
2024-06-03 23.04 23.04 23.03 23.03 0.0M
2024-05-30 22.91 23.18 22.91 23.10 0.0M
2024-05-29 23.15 23.15 22.95 22.95 0.0M
2024-05-28 23.89 23.89 23.08 23.15 0.0M
2024-05-27 22.65 23.06 22.65 23.06 0.0M
2024-05-24 22.80 22.82 22.80 22.82 0.0M
2024-05-23 22.51 22.87 22.49 22.87 0.0M
2024-05-22 22.64 22.64 22.50 22.56 0.0M
2024-05-21 22.85 22.85 22.50 22.50 0.0M
2024-05-17 22.90 22.96 22.90 22.96 0.0M
2024-05-16 22.87 22.87 22.87 22.87 0.0M
2024-05-15 22.98 22.98 22.85 22.93 0.0M
2024-05-13 22.65 22.69 22.65 22.69 0.0M
2024-05-10 22.80 22.82 22.80 22.80 0.0M
2024-05-09 22.79 22.80 22.60 22.80 0.0M
2024-05-08 22.74 22.79 22.74 22.75 0.0M
2024-05-07 22.53 22.80 22.53 22.80 0.0M
2024-05-06 21.95 22.33 21.95 22.33 0.0M
2024-05-03 22.09 22.09 22.08 22.08 0.0M
2024-05-02 22.00 22.30 22.00 22.30 0.0M
2024-05-01 21.95 22.19 21.95 22.19 0.0M
2024-04-30 21.92 22.00 21.92 21.98 0.0M
2024-04-29 21.71 21.78 21.66 21.78 0.0M
2024-04-26 21.72 21.72 21.71 21.71 0.0M
2024-04-25 21.66 21.66 21.66 21.66 0.0M
2024-04-24 21.67 21.67 21.67 21.67 0.0M
2024-04-23 21.69 21.70 21.69 21.70 0.0M
2024-04-22 21.70 21.70 21.67 21.70 0.0M
2024-04-19 21.62 21.76 21.62 21.67 0.0M
2024-04-18 21.65 21.65 21.60 21.60 0.1M
2024-04-17 21.60 21.60 21.59 21.60 0.0M
2024-04-16 21.50 21.75 21.50 21.75 0.0M
2024-04-15 21.84 21.87 21.49 21.49 0.0M
2024-04-12 21.55 21.60 21.55 21.60 0.0M
2024-04-10 21.50 21.60 21.50 21.60 0.0M
2024-04-09 21.50 21.50 21.50 21.50 0.0M
2024-04-08 21.50 21.50 21.25 21.35 0.0M
2024-04-05 21.15 21.25 21.15 21.25 0.0M
2024-04-04 21.05 21.15 21.05 21.15 0.0M
2024-04-03 21.01 21.01 21.00 21.00 0.0M
2024-04-02 20.70 21.02 20.70 21.02 0.0M
2024-04-01 20.60 20.71 20.60 20.71 0.0M
2024-03-28 20.61 20.61 20.60 20.60 0.0M
2024-03-26 20.68 20.75 20.62 20.62 0.0M
2024-03-25 20.60 20.68 20.60 20.68 0.0M
2024-03-22 20.87 20.87 20.65 20.68 0.0M
2024-03-21 20.50 20.80 20.50 20.80 0.0M
2024-03-20 20.35 20.35 20.35 20.35 0.0M
2024-03-19 20.10 20.20 20.10 20.20 0.0M
2024-03-18 20.10 20.10 19.95 20.07 0.0M
2024-03-15 20.06 20.17 20.06 20.17 0.0M
2024-03-14 20.10 20.10 20.06 20.07 0.0M
2024-03-13 20.46 20.50 20.40 20.45 0.0M
2024-03-11 20.40 20.57 20.40 20.46 0.0M
2024-03-08 20.40 20.50 20.40 20.50 0.0M
2024-03-06 20.36 20.36 20.36 20.36 0.0M
2024-03-05 20.36 20.36 20.36 20.36 0.0M
2024-03-04 20.35 20.40 20.25 20.26 0.0M
2024-03-01 20.26 20.35 20.26 20.35 0.0M
2024-02-29 20.26 20.26 20.25 20.25 0.0M
2024-02-28 20.30 20.30 20.25 20.25 0.0M
2024-02-27 20.35 20.35 20.27 20.27 0.0M
2024-02-26 20.36 20.36 20.36 20.36 0.0M
2024-02-23 20.40 20.41 20.40 20.41 0.0M
2024-02-22 20.28 20.45 20.28 20.45 0.0M
2024-02-21 20.37 20.42 20.35 20.36 0.0M
2024-02-20 20.45 20.60 20.41 20.41 0.0M
2024-02-16 20.70 20.70 20.60 20.60 0.0M
2024-02-15 20.70 20.79 20.70 20.78 0.0M
2024-02-14 20.51 20.76 20.51 20.76 0.0M
2024-02-13 20.47 20.50 20.47 20.50 0.0M
2024-02-12 20.63 20.98 20.60 20.60 0.0M
2024-02-09 20.50 20.50 20.40 20.40 0.0M
2024-02-08 20.49 20.55 20.29 20.54 0.0M
2024-02-07 21.03 21.03 20.82 20.82 0.0M
2024-02-06 21.65 21.65 21.65 21.65 0.0M
2024-02-05 21.35 21.35 21.35 21.35 0.0M
2024-02-02 21.00 21.40 21.00 21.40 0.0M
2024-02-01 20.97 21.00 20.82 21.00 0.0M
2024-01-31 21.00 21.00 20.37 20.73 0.1M
2024-01-30 20.75 20.92 20.75 20.92 0.0M
2024-01-29 20.70 20.91 20.70 20.91 0.0M
2024-01-26 20.50 20.83 20.50 20.83 0.0M
2024-01-25 20.85 20.85 20.64 20.66 0.0M
2024-01-24 20.60 20.81 20.60 20.81 0.0M
2024-01-23 20.58 20.58 20.45 20.51 0.0M
2024-01-22 20.31 20.45 20.31 20.40 0.0M
2024-01-19 20.05 20.65 20.05 20.65 0.0M
2024-01-18 20.40 20.40 20.38 20.38 0.0M
2024-01-17 20.40 20.40 20.40 20.40 0.0M
2024-01-16 20.29 20.29 20.25 20.25 0.0M
2024-01-15 20.15 20.16 20.15 20.16 0.0M
2024-01-12 20.30 20.30 20.30 20.30 0.0M
2024-01-11 20.50 20.50 20.50 20.50 0.0M
2024-01-10 20.50 20.50 20.50 20.50 0.0M
2024-01-09 20.00 20.04 20.00 20.03 0.0M
2024-01-08 19.85 20.00 19.74 19.90 0.0M
2024-01-04 19.51 19.71 19.51 19.71 0.0M
2024-01-03 19.74 19.74 19.62 19.62 0.0M
2024-01-02 19.47 19.73 19.47 19.73 0.0M