Brookfield Asset Management Pref A 44

BN_pfh
🏛️ canada →
25.17
Last Update: 2025-09-29
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
2021-12-31 27.14 27.14 27.14 27.14 0.0M
2021-12-30 26.98 27.15 26.98 27.15 0.0M
2021-12-29 26.88 26.88 26.88 26.88 0.0M
2021-12-23 26.78 26.88 26.77 26.88 0.0M
2021-12-22 26.53 26.65 26.53 26.65 0.0M
2021-12-21 26.50 26.53 26.50 26.53 0.0M
2021-12-20 26.46 26.53 26.46 26.53 0.0M
2021-12-17 26.50 26.50 26.50 26.50 0.0M
2021-12-16 26.36 26.36 26.36 26.36 0.0M
2021-12-15 26.40 26.40 26.40 26.40 0.0M
2021-12-14 26.60 26.60 26.45 26.50 0.0M
2021-12-13 26.55 27.00 26.55 27.00 0.0M
2021-12-09 26.56 26.56 26.55 26.55 0.0M
2021-12-08 26.59 26.87 26.43 26.65 0.0M
2021-12-07 26.26 26.43 26.25 26.41 0.0M
2021-12-06 26.25 26.28 26.25 26.25 0.0M
2021-12-03 26.37 26.37 26.22 26.35 0.0M
2021-12-02 26.40 26.40 26.12 26.15 0.0M
2021-12-01 26.60 26.60 26.27 26.58 0.0M
2021-11-30 27.11 27.11 26.75 26.83 0.0M
2021-11-29 27.41 27.41 27.30 27.34 0.0M
2021-11-26 27.65 27.65 27.54 27.54 0.0M
2021-11-25 27.61 27.65 27.60 27.65 0.0M
2021-11-24 27.47 27.47 27.47 27.47 0.0M
2021-11-23 27.55 27.55 27.55 27.55 0.0M
2021-11-19 27.56 27.83 27.56 27.83 0.0M
2021-11-18 27.57 27.57 27.57 27.57 0.0M
2021-11-16 27.75 27.75 27.75 27.75 0.0M
2021-11-15 27.77 27.77 27.75 27.75 0.0M
2021-11-12 27.80 27.85 27.80 27.80 0.0M
2021-11-10 27.90 27.90 27.75 27.75 0.0M
2021-11-09 27.91 27.91 27.90 27.90 0.0M
2021-11-04 27.93 27.93 27.92 27.92 0.0M
2021-11-03 27.82 27.88 27.82 27.88 0.0M
2021-11-02 27.85 27.85 27.85 27.85 0.0M
2021-11-01 27.81 27.81 27.81 27.81 0.0M
2021-10-29 27.87 27.93 27.87 27.93 0.0M
2021-10-28 27.62 27.65 27.62 27.65 0.0M
2021-10-27 27.75 27.75 27.61 27.65 0.0M
2021-10-25 27.76 27.78 27.75 27.75 0.0M
2021-10-22 27.80 27.80 27.76 27.76 0.0M
2021-10-21 27.77 27.80 27.77 27.80 0.0M
2021-10-20 27.73 27.75 27.70 27.75 0.0M
2021-10-19 27.80 27.80 27.75 27.80 0.0M
2021-10-18 27.76 27.76 27.75 27.75 0.0M
2021-10-15 27.93 27.93 27.93 27.93 0.0M
2021-10-14 27.76 27.92 27.75 27.92 0.0M
2021-10-13 27.78 27.94 27.75 27.94 0.0M
2021-10-12 27.75 27.86 27.75 27.85 0.0M
2021-10-08 27.80 27.80 27.80 27.80 0.0M
2021-10-07 27.76 27.76 27.76 27.76 0.0M
2021-10-06 27.84 27.84 27.65 27.70 0.0M
2021-10-05 27.70 27.83 27.70 27.83 0.0M
2021-10-04 27.72 27.75 27.70 27.74 0.0M
2021-10-01 27.92 27.93 27.80 27.80 0.0M
2021-09-30 27.82 27.82 27.82 27.82 0.0M
2021-09-29 27.69 27.75 27.69 27.75 0.0M
2021-09-28 27.66 27.66 27.65 27.65 0.0M
2021-09-27 27.76 27.76 27.76 27.76 0.0M
2021-09-24 27.60 27.60 27.60 27.60 0.0M
2021-09-23 27.50 27.60 27.41 27.60 0.0M
2021-09-22 27.55 27.55 27.42 27.49 0.0M
2021-09-21 27.40 27.40 27.40 27.40 0.0M
2021-09-17 27.55 27.55 27.55 27.55 0.0M
2021-09-16 27.31 27.49 27.30 27.49 0.0M
2021-09-14 27.70 27.70 27.70 27.70 0.0M
2021-09-13 27.60 27.80 27.60 27.76 0.0M
2021-09-10 27.60 27.68 27.60 27.68 0.0M
2021-09-09 27.75 27.75 27.70 27.70 0.0M
2021-09-08 27.76 27.90 27.60 27.60 0.0M
2021-09-07 27.75 27.76 27.75 27.75 0.0M
2021-09-03 27.70 27.75 27.70 27.75 0.0M
2021-09-02 27.71 27.75 27.70 27.70 0.0M
2021-09-01 27.75 27.75 27.75 27.75 0.0M
2021-08-31 27.70 27.70 27.65 27.70 0.0M
2021-08-30 27.99 27.99 27.80 27.80 0.0M
2021-08-27 27.95 27.99 27.95 27.99 0.0M
2021-08-26 27.88 27.98 27.88 27.98 0.0M
2021-08-25 27.78 27.90 27.78 27.86 0.0M
2021-08-24 27.94 27.98 27.94 27.97 0.0M
2021-08-23 27.79 27.93 27.79 27.93 0.0M
2021-08-20 27.76 27.76 27.76 27.76 0.0M
2021-08-18 27.74 27.75 27.74 27.75 0.0M
2021-08-17 27.65 27.73 27.50 27.50 0.0M
2021-08-13 27.46 27.65 27.46 27.64 0.0M
2021-08-12 27.50 27.50 27.50 27.50 0.0M
2021-08-11 27.60 27.60 27.60 27.60 0.0M
2021-08-09 27.50 27.69 27.50 27.60 0.0M
2021-08-06 27.36 27.49 27.35 27.49 0.0M
2021-08-05 27.25 27.45 27.25 27.45 0.0M
2021-08-03 27.01 27.25 27.01 27.25 0.0M
2021-07-30 27.13 27.13 27.13 27.13 0.0M
2021-07-29 27.14 27.14 27.14 27.14 0.0M
2021-07-28 27.07 27.07 27.01 27.01 0.0M
2021-07-27 27.10 27.15 26.95 27.01 0.0M
2021-07-26 26.91 27.10 26.91 27.10 0.0M
2021-07-23 26.90 27.04 26.90 27.04 0.0M
2021-07-21 27.25 27.25 27.15 27.15 0.0M
2021-07-20 27.26 27.26 27.00 27.22 0.0M
2021-07-19 27.40 27.40 27.40 27.40 0.0M
2021-07-16 27.53 27.53 27.41 27.41 0.0M
2021-07-15 27.52 27.55 27.52 27.55 0.0M
2021-07-14 27.56 27.56 27.56 27.56 0.0M
2021-07-13 27.56 27.66 27.56 27.65 0.0M
2021-07-12 27.64 27.70 27.64 27.67 0.0M
2021-07-09 27.68 27.68 27.60 27.60 0.0M
2021-07-08 27.51 27.51 27.50 27.50 0.0M
2021-07-07 27.60 27.60 27.60 27.60 0.0M
2021-07-06 27.51 27.70 27.50 27.70 0.0M
2021-07-05 27.60 27.69 27.60 27.60 0.0M
2021-07-02 27.60 27.60 27.60 27.60 0.0M
2021-06-29 27.50 27.58 27.50 27.58 0.0M
2021-06-28 27.73 27.73 27.52 27.52 0.0M
2021-06-25 27.76 27.76 27.51 27.51 0.0M
2021-06-24 27.50 27.60 27.50 27.50 0.0M
2021-06-23 27.25 27.40 27.25 27.40 0.0M
2021-06-22 27.25 27.30 27.25 27.25 0.0M
2021-06-21 27.28 27.28 27.24 27.24 0.0M
2021-06-18 27.40 27.40 27.30 27.35 0.0M
2021-06-17 27.35 27.40 27.20 27.39 0.0M
2021-06-16 27.30 27.40 27.25 27.25 0.0M
2021-06-15 27.40 27.40 27.29 27.35 0.0M
2021-06-14 27.40 27.64 27.40 27.40 0.0M
2021-06-11 27.41 27.55 27.41 27.55 0.0M
2021-06-10 27.40 27.40 27.40 27.40 0.0M
2021-06-09 27.40 27.50 27.35 27.39 0.0M
2021-06-08 27.50 27.50 27.34 27.34 0.0M
2021-06-07 27.81 27.81 27.41 27.41 0.0M
2021-06-04 27.90 27.90 27.81 27.81 0.0M
2021-06-03 27.90 27.90 27.85 27.85 0.0M
2021-06-02 27.90 28.19 27.90 28.16 0.0M
2021-06-01 27.61 27.78 27.61 27.62 0.0M
2021-05-31 27.40 27.54 27.40 27.54 0.0M
2021-05-28 27.27 27.39 27.25 27.39 0.0M
2021-05-27 27.30 27.39 27.25 27.39 0.0M
2021-05-26 27.23 27.23 27.21 27.21 0.0M
2021-05-25 27.30 27.40 27.22 27.22 0.0M
2021-05-21 27.18 27.48 27.18 27.34 0.0M
2021-05-20 27.28 27.28 27.15 27.15 0.0M
2021-05-19 27.10 27.11 27.10 27.11 0.0M
2021-05-18 27.03 27.05 27.03 27.05 0.0M
2021-05-17 27.00 27.02 26.95 27.02 0.0M
2021-05-14 27.00 27.00 26.96 27.00 0.0M
2021-05-13 27.00 27.01 26.92 27.00 0.0M
2021-05-12 26.86 27.00 26.86 26.96 0.0M
2021-05-11 26.87 27.00 26.85 26.99 0.0M
2021-05-10 26.86 26.86 26.80 26.81 0.0M
2021-05-06 27.00 27.03 27.00 27.03 0.0M
2021-05-05 27.09 27.09 26.96 26.96 0.0M
2021-05-04 26.95 27.09 26.90 27.09 0.0M
2021-05-03 26.94 26.94 26.94 26.94 0.0M
2021-04-30 26.90 27.15 26.76 27.15 0.0M
2021-04-29 26.94 26.94 26.89 26.89 0.0M
2021-04-28 26.86 26.86 26.86 26.86 0.0M
2021-04-27 26.79 26.79 26.70 26.71 0.0M
2021-04-26 26.75 26.76 26.75 26.76 0.0M
2021-04-23 26.64 26.76 26.51 26.76 0.0M
2021-04-22 26.61 26.65 26.61 26.65 0.0M
2021-04-21 26.61 26.61 26.61 26.61 0.0M
2021-04-20 26.51 26.61 26.50 26.60 0.0M
2021-04-19 26.60 26.60 26.45 26.45 0.0M
2021-04-16 26.56 26.60 26.37 26.37 0.0M
2021-04-15 26.55 26.56 26.55 26.55 0.0M
2021-04-14 26.45 26.45 26.45 26.45 0.0M
2021-04-13 26.35 26.48 26.35 26.41 0.0M
2021-04-12 26.34 26.60 26.22 26.46 0.0M
2021-04-09 26.54 26.55 26.44 26.44 0.0M
2021-04-08 26.46 26.56 26.30 26.45 0.0M
2021-04-07 26.45 26.45 26.35 26.36 0.0M
2021-04-06 26.51 26.52 26.38 26.38 0.0M
2021-04-05 26.64 26.64 26.60 26.60 0.0M
2021-04-01 26.55 26.55 26.50 26.55 0.0M
2021-03-31 26.36 26.55 26.15 26.55 0.0M
2021-03-30 26.46 26.59 26.45 26.59 0.0M
2021-03-29 26.40 26.59 26.40 26.45 0.0M
2021-03-25 26.41 26.41 26.41 26.41 0.0M
2021-03-24 26.54 26.59 26.54 26.59 0.0M
2021-03-23 26.40 26.56 26.40 26.50 0.0M
2021-03-22 26.31 26.38 26.31 26.38 0.0M
2021-03-19 26.33 26.38 26.31 26.38 0.0M
2021-03-18 26.14 26.25 26.14 26.25 0.0M
2021-03-17 26.00 26.20 26.00 26.10 0.0M
2021-03-16 25.86 26.00 25.86 25.95 0.0M
2021-03-15 26.00 26.01 25.97 25.97 0.0M
2021-03-12 26.00 26.20 25.85 25.91 0.1M
2021-03-11 26.03 26.17 25.94 26.17 0.0M
2021-03-10 25.90 26.05 25.90 25.90 0.0M
2021-03-09 26.00 26.02 25.82 25.99 0.0M
2021-03-08 25.90 25.90 25.75 25.90 0.0M
2021-03-05 25.89 25.90 25.76 25.90 0.0M
2021-03-04 25.94 25.94 25.90 25.90 0.0M
2021-03-03 25.95 25.99 25.90 25.99 0.0M
2021-03-02 25.86 25.99 25.85 25.99 0.0M
2021-03-01 26.00 26.00 25.89 25.89 0.0M
2021-02-26 25.88 26.07 25.85 26.07 0.1M
2021-02-25 26.00 26.00 25.98 25.98 0.0M
2021-02-24 25.90 26.10 25.90 26.10 0.0M
2021-02-23 25.99 25.99 25.99 25.99 0.0M
2021-02-22 26.02 26.03 25.82 25.94 0.0M
2021-02-19 26.37 26.37 26.04 26.04 0.0M
2021-02-18 26.30 26.30 26.10 26.25 0.0M
2021-02-17 26.32 26.43 26.30 26.30 0.0M
2021-02-16 26.24 26.31 26.24 26.31 0.0M
2021-02-12 26.25 26.25 26.25 26.25 0.0M
2021-02-11 26.05 26.20 26.05 26.20 0.0M
2021-02-10 26.17 26.25 25.95 25.95 0.0M
2021-02-09 26.17 26.17 26.17 26.17 0.0M
2021-02-08 26.05 26.10 26.05 26.05 0.0M
2021-02-05 26.12 26.12 26.12 26.12 0.0M
2021-02-04 26.13 26.13 25.85 25.85 0.0M
2021-02-03 26.08 26.14 26.03 26.03 0.0M
2021-02-02 25.77 26.10 25.76 26.09 0.0M
2021-02-01 26.00 26.00 25.78 25.78 0.0M
2021-01-29 26.01 26.05 26.00 26.00 0.0M
2021-01-28 26.05 26.05 26.00 26.00 0.0M
2021-01-27 25.92 26.38 25.83 25.90 0.0M
2021-01-26 25.85 25.85 25.83 25.83 0.0M
2021-01-25 25.84 25.89 25.81 25.85 0.0M
2021-01-22 25.80 25.80 25.74 25.74 0.0M
2021-01-21 25.75 25.81 25.75 25.80 0.0M
2021-01-20 25.75 25.85 25.71 25.85 0.0M
2021-01-19 25.70 25.70 25.70 25.70 0.0M
2021-01-18 25.50 25.58 25.50 25.56 0.0M
2021-01-15 25.41 25.42 25.41 25.41 0.0M
2021-01-14 25.40 25.40 25.31 25.40 0.0M
2021-01-13 25.39 25.40 25.30 25.40 0.0M
2021-01-12 25.35 25.40 25.33 25.40 0.0M
2021-01-11 25.41 25.41 25.35 25.35 0.0M
2021-01-08 25.44 25.50 25.36 25.50 0.0M
2021-01-07 25.45 25.45 25.45 25.45 0.0M
2021-01-06 25.61 25.65 25.40 25.45 0.0M
2021-01-05 25.23 25.54 25.23 25.34 0.0M
2021-01-04 25.38 25.39 25.25 25.39 0.0M