Brookfield Asset Pref 26

BN_pt
🏛️ canada →
19.97
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
2021-12-31 20.61 20.75 20.58 20.75 0.0M
2021-12-30 20.19 20.32 20.15 20.31 0.0M
2021-12-24 19.64 20.00 19.64 20.00 0.0M
2021-12-23 19.94 19.94 19.94 19.94 0.0M
2021-12-22 19.52 19.64 19.52 19.60 0.0M
2021-12-21 19.57 19.72 19.56 19.58 0.0M
2021-12-20 19.49 19.59 19.49 19.59 0.0M
2021-12-16 20.00 20.19 19.65 19.65 0.0M
2021-12-15 20.25 20.25 20.10 20.11 0.0M
2021-12-14 20.33 20.34 20.20 20.25 0.0M
2021-12-13 20.41 20.46 20.40 20.45 0.0M
2021-12-10 20.20 20.45 20.20 20.45 0.0M
2021-12-09 20.26 20.26 20.20 20.20 0.0M
2021-12-08 20.40 20.40 20.30 20.30 0.0M
2021-12-07 20.15 20.17 20.15 20.17 0.0M
2021-12-06 20.11 20.20 20.00 20.00 0.0M
2021-12-03 20.33 20.33 20.25 20.25 0.0M
2021-12-02 20.77 20.77 20.77 20.77 0.0M
2021-12-01 20.90 20.94 20.82 20.82 0.0M
2021-11-30 20.85 20.85 20.85 20.85 0.0M
2021-11-29 21.46 21.46 21.25 21.25 0.0M
2021-11-26 21.21 21.21 20.79 21.07 0.0M
2021-11-25 21.11 21.35 21.11 21.35 0.0M
2021-11-24 21.30 21.30 21.15 21.15 0.0M
2021-11-23 21.30 21.38 21.30 21.38 0.0M
2021-11-22 21.55 21.55 21.55 21.55 0.0M
2021-11-19 21.59 21.60 21.59 21.60 0.0M
2021-11-18 21.57 21.68 21.57 21.68 0.0M
2021-11-17 21.57 21.57 21.57 21.57 0.0M
2021-11-16 21.68 21.68 21.65 21.65 0.0M
2021-11-15 21.70 21.70 21.70 21.70 0.0M
2021-11-12 21.74 21.75 21.74 21.75 0.0M
2021-11-11 21.67 21.67 21.67 21.67 0.0M
2021-11-10 21.70 21.80 21.67 21.75 0.0M
2021-11-09 21.76 21.77 21.76 21.76 0.0M
2021-11-08 21.70 21.80 21.69 21.80 0.0M
2021-11-05 21.80 21.80 21.70 21.70 0.0M
2021-11-04 21.75 21.88 21.64 21.69 0.0M
2021-11-03 21.78 21.82 21.76 21.82 0.0M
2021-11-02 21.75 21.78 21.70 21.78 0.0M
2021-11-01 21.45 21.75 21.45 21.75 0.0M
2021-10-29 21.44 21.67 21.44 21.67 0.0M
2021-10-28 21.40 21.41 21.39 21.41 0.0M
2021-10-27 21.20 21.44 21.20 21.44 0.0M
2021-10-26 21.16 21.17 21.16 21.17 0.0M
2021-10-25 20.89 21.08 20.89 21.05 0.0M
2021-10-22 21.16 21.16 21.02 21.02 0.0M
2021-10-21 21.00 21.00 21.00 21.00 0.0M
2021-10-20 21.10 21.10 20.99 21.01 0.0M
2021-10-19 21.25 21.25 21.15 21.15 0.0M
2021-10-18 21.04 21.16 21.00 21.16 0.0M
2021-10-15 21.12 21.20 21.12 21.20 0.0M
2021-10-14 20.95 21.00 20.95 21.00 0.0M
2021-10-13 21.13 21.13 21.10 21.10 0.0M
2021-10-12 21.06 21.15 21.06 21.14 0.0M
2021-10-08 20.95 21.09 20.95 21.09 0.0M
2021-10-07 20.95 20.98 20.95 20.98 0.0M
2021-10-06 21.06 21.06 21.06 21.06 0.0M
2021-10-05 21.01 21.24 21.01 21.24 0.0M
2021-10-04 20.97 20.97 20.85 20.85 0.0M
2021-10-01 20.78 21.03 20.71 20.83 0.0M
2021-09-29 20.47 20.78 20.47 20.78 0.0M
2021-09-28 20.39 20.48 20.39 20.47 0.0M
2021-09-27 20.27 20.43 20.27 20.41 0.0M
2021-09-24 20.30 20.30 20.15 20.15 0.0M
2021-09-23 20.19 20.35 20.19 20.30 0.0M
2021-09-22 20.15 20.15 20.15 20.15 0.0M
2021-09-20 20.15 20.15 20.12 20.15 0.0M
2021-09-17 20.15 20.25 20.10 20.25 0.0M
2021-09-16 20.20 20.20 20.09 20.10 0.0M
2021-09-15 20.20 20.20 20.17 20.17 0.0M
2021-09-14 20.24 20.24 20.17 20.24 0.0M
2021-09-13 20.35 20.46 20.35 20.46 0.0M
2021-09-10 20.50 20.52 20.41 20.44 0.0M
2021-09-09 20.52 20.56 20.52 20.56 0.0M
2021-09-08 20.60 20.60 20.60 20.60 0.0M
2021-09-03 20.60 20.60 20.49 20.60 0.0M
2021-09-02 20.66 20.66 20.66 20.66 0.0M
2021-09-01 20.80 20.80 20.80 20.80 0.0M
2021-08-31 20.83 20.83 20.83 20.83 0.0M
2021-08-30 20.87 20.91 20.76 20.91 0.0M
2021-08-27 20.60 21.06 20.60 21.02 0.0M
2021-08-26 20.44 20.68 20.41 20.67 0.0M
2021-08-25 20.20 20.40 20.20 20.40 0.0M
2021-08-24 20.20 20.46 20.00 20.40 0.0M
2021-08-23 20.07 20.36 20.07 20.36 0.0M
2021-08-20 20.15 20.15 20.15 20.15 0.0M
2021-08-19 20.64 20.64 20.16 20.25 0.0M
2021-08-18 20.18 20.41 20.18 20.41 0.0M
2021-08-17 20.41 20.41 20.41 20.41 0.0M
2021-08-16 20.24 20.38 20.24 20.38 0.0M
2021-08-13 20.30 20.52 20.30 20.52 0.0M
2021-08-12 20.25 20.25 20.20 20.20 0.0M
2021-08-11 20.24 20.25 20.24 20.25 0.0M
2021-08-10 20.23 20.25 20.19 20.24 0.0M
2021-08-09 20.10 20.11 20.10 20.11 0.0M
2021-08-06 20.08 20.13 20.08 20.10 0.0M
2021-08-05 20.00 20.00 20.00 20.00 0.0M
2021-08-04 19.92 20.16 19.92 20.11 0.0M
2021-08-03 19.90 20.20 19.90 20.13 0.0M
2021-07-30 19.80 20.16 19.80 20.16 0.0M
2021-07-29 19.57 19.99 19.57 19.99 0.0M
2021-07-28 19.75 19.75 19.72 19.75 0.0M
2021-07-27 19.52 19.62 19.52 19.53 0.0M
2021-07-26 19.36 19.55 19.36 19.53 0.0M
2021-07-23 19.46 19.50 19.40 19.46 0.0M
2021-07-20 19.40 19.40 19.40 19.40 0.0M
2021-07-19 19.41 19.41 19.30 19.30 0.0M
2021-07-16 19.45 19.58 19.37 19.37 0.0M
2021-07-15 19.41 19.46 19.41 19.45 0.1M
2021-07-14 19.53 19.53 19.52 19.52 0.0M
2021-07-13 19.67 19.67 19.43 19.43 0.0M
2021-07-12 19.55 19.59 19.55 19.59 0.0M
2021-07-08 19.89 19.89 19.89 19.89 0.0M
2021-07-07 19.80 19.90 19.80 19.89 0.0M
2021-07-06 19.72 19.75 19.72 19.72 0.0M
2021-07-05 19.55 19.70 19.55 19.70 0.0M
2021-07-02 19.55 19.85 19.55 19.85 0.0M
2021-06-30 19.65 19.67 19.57 19.57 0.0M
2021-06-29 19.79 19.79 19.79 19.79 0.0M
2021-06-28 19.45 19.54 19.45 19.50 0.0M
2021-06-25 19.50 19.54 19.42 19.54 0.0M
2021-06-24 19.53 19.53 19.53 19.53 0.0M
2021-06-23 19.61 19.61 19.49 19.49 0.0M
2021-06-22 19.52 19.52 19.50 19.52 0.0M
2021-06-21 19.72 19.72 19.50 19.63 0.0M
2021-06-18 19.88 19.88 19.69 19.69 0.0M
2021-06-17 19.88 19.88 19.88 19.88 0.0M
2021-06-16 20.00 20.00 19.99 20.00 0.0M
2021-06-15 20.24 20.24 20.10 20.10 0.0M
2021-06-14 20.19 20.27 20.19 20.25 0.0M
2021-06-11 20.32 20.35 20.25 20.35 0.0M
2021-06-10 20.14 20.25 20.14 20.25 0.0M
2021-06-09 20.42 20.42 20.21 20.21 0.0M
2021-06-08 20.41 20.42 20.40 20.41 0.0M
2021-06-07 20.62 20.62 20.62 20.62 0.0M
2021-06-04 20.65 20.71 20.63 20.71 0.0M
2021-06-03 20.35 20.66 20.35 20.65 0.0M
2021-06-02 20.35 20.55 20.24 20.44 0.0M
2021-06-01 20.23 20.38 20.18 20.35 0.0M
2021-05-31 20.25 20.27 19.97 20.27 0.0M
2021-05-28 19.94 20.28 19.80 20.28 0.0M
2021-05-27 19.71 19.91 19.71 19.90 0.0M
2021-05-26 19.58 19.79 19.49 19.79 0.0M
2021-05-25 19.43 19.44 19.41 19.41 0.0M
2021-05-21 19.30 19.54 19.29 19.54 0.0M
2021-05-20 19.30 19.37 19.26 19.37 0.0M
2021-05-19 19.15 19.37 19.15 19.37 0.0M
2021-05-18 19.30 19.32 19.20 19.32 0.0M
2021-05-17 19.30 19.30 19.30 19.30 0.0M
2021-05-13 19.26 19.33 19.16 19.33 0.0M
2021-05-12 19.35 19.35 19.26 19.28 0.0M
2021-05-11 19.40 19.42 19.35 19.35 0.0M
2021-05-10 19.41 19.47 19.40 19.40 0.0M
2021-05-07 19.21 19.45 19.21 19.45 0.0M
2021-05-06 19.36 19.36 19.19 19.19 0.0M
2021-05-05 18.98 19.16 18.98 19.16 0.0M
2021-05-04 18.90 18.92 18.90 18.91 0.0M
2021-05-03 18.60 18.60 18.52 18.60 0.0M
2021-04-30 18.30 18.66 18.30 18.66 0.0M
2021-04-29 18.17 18.35 18.17 18.35 0.0M
2021-04-28 18.13 18.22 18.13 18.21 0.0M
2021-04-27 18.10 18.15 18.10 18.15 0.0M
2021-04-26 17.86 18.12 17.86 18.08 0.0M
2021-04-23 18.05 18.10 17.90 17.98 0.0M
2021-04-22 17.91 18.07 17.90 18.07 0.0M
2021-04-21 17.90 18.02 17.85 18.00 0.0M
2021-04-20 18.01 18.02 17.98 17.98 0.0M
2021-04-19 18.03 18.07 18.01 18.02 0.0M
2021-04-16 18.01 18.07 18.00 18.01 0.0M
2021-04-15 18.01 18.10 18.01 18.06 0.0M
2021-04-14 18.03 18.05 18.00 18.00 0.0M
2021-04-13 17.84 18.10 17.83 18.10 0.0M
2021-04-09 18.03 18.05 17.99 18.04 0.0M
2021-04-07 17.92 18.05 17.85 18.05 0.0M
2021-04-06 17.72 17.85 17.70 17.84 0.0M
2021-04-05 17.85 17.85 17.82 17.84 0.0M
2021-04-01 17.98 17.98 17.86 17.86 0.0M
2021-03-31 17.91 18.03 17.90 17.98 0.0M
2021-03-30 18.15 18.15 17.85 18.10 0.0M
2021-03-29 18.23 18.34 18.23 18.34 0.0M
2021-03-26 18.38 18.38 18.27 18.27 0.0M
2021-03-25 18.33 18.33 18.30 18.31 0.0M
2021-03-24 18.40 18.51 18.38 18.50 0.0M
2021-03-23 18.41 18.41 18.41 18.41 0.0M
2021-03-22 18.44 18.44 18.38 18.38 0.0M
2021-03-19 17.79 18.44 17.79 18.44 0.0M
2021-03-18 18.21 18.28 18.19 18.19 0.0M
2021-03-17 18.13 18.18 18.11 18.18 0.0M
2021-03-16 18.37 18.37 18.16 18.16 0.0M
2021-03-15 18.18 18.36 18.18 18.36 0.0M
2021-03-12 18.22 18.29 18.22 18.29 0.0M
2021-03-11 18.11 18.35 18.11 18.27 0.0M
2021-03-10 18.07 18.28 17.97 17.97 0.0M
2021-03-09 18.00 18.15 18.00 18.15 0.0M
2021-03-08 18.00 18.00 17.92 17.94 0.0M
2021-03-05 17.77 17.89 17.77 17.87 0.0M
2021-03-04 17.91 17.92 17.90 17.90 0.0M
2021-03-03 17.95 18.00 17.91 17.91 0.0M
2021-03-02 18.00 18.00 17.99 17.99 0.0M
2021-03-01 18.00 18.00 17.95 18.00 0.0M
2021-02-26 17.85 17.99 17.85 17.98 0.0M
2021-02-25 17.64 18.00 17.64 17.99 0.0M
2021-02-24 17.64 17.65 17.50 17.64 0.0M
2021-02-23 17.61 17.65 17.60 17.60 0.1M
2021-02-22 17.64 17.85 17.51 17.51 0.1M
2021-02-19 17.60 17.80 17.55 17.55 0.0M
2021-02-18 17.35 17.60 17.35 17.60 0.0M
2021-02-17 17.44 17.46 17.41 17.46 0.0M
2021-02-16 17.12 17.49 17.12 17.40 0.0M
2021-02-12 16.20 16.99 16.20 16.99 0.0M
2021-02-11 15.99 16.31 15.99 16.31 0.0M
2021-02-10 15.85 15.92 15.83 15.92 0.0M
2021-02-09 15.78 15.85 15.78 15.85 0.0M
2021-02-08 15.81 15.81 15.71 15.80 0.0M
2021-02-05 15.85 15.85 15.75 15.77 0.0M
2021-02-04 15.63 15.76 15.54 15.76 0.0M
2021-02-03 15.60 15.75 15.60 15.68 0.0M
2021-02-02 15.60 15.74 15.60 15.74 0.0M
2021-02-01 15.45 15.55 15.44 15.45 0.5M
2021-01-29 15.46 15.46 15.40 15.43 0.1M
2021-01-27 15.64 15.82 15.54 15.55 0.0M
2021-01-26 15.59 15.70 15.59 15.60 0.0M
2021-01-25 15.40 15.50 15.39 15.50 0.0M
2021-01-22 15.36 15.39 15.35 15.37 0.0M
2021-01-21 15.49 15.49 15.28 15.31 0.1M
2021-01-20 15.26 15.42 15.20 15.36 0.0M
2021-01-19 15.04 15.17 15.04 15.17 0.0M
2021-01-18 15.07 15.16 15.07 15.16 0.0M
2021-01-15 15.25 15.28 15.05 15.13 0.0M
2021-01-14 15.15 15.26 15.11 15.26 0.0M
2021-01-13 15.30 15.30 15.12 15.12 0.0M
2021-01-12 15.16 15.25 15.06 15.24 0.0M
2021-01-11 15.20 15.20 15.12 15.20 0.0M
2021-01-08 15.05 15.17 15.05 15.17 0.0M
2021-01-07 15.00 15.15 15.00 15.15 0.0M
2021-01-06 14.99 15.05 14.98 15.00 0.0M
2021-01-05 15.10 15.24 15.10 15.12 0.0M
2021-01-04 15.07 15.09 15.07 15.08 0.0M