Brookfield Asset Management Inc Pref 46

BN_pfi
🏛️ 加拿大 →
25.22
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.29 25.29 25.24 25.24 0.0M
2021-12-30 25.26 25.26 25.25 25.25 0.0M
2021-12-29 25.29 25.29 25.29 25.29 0.0M
2021-12-24 25.29 25.29 25.29 25.29 0.0M
2021-12-23 25.24 25.34 25.20 25.34 0.0M
2021-12-22 25.13 25.15 25.13 25.15 0.0M
2021-12-20 25.15 25.16 25.03 25.06 0.0M
2021-12-17 25.20 25.24 25.15 25.24 0.0M
2021-12-16 25.21 25.21 25.18 25.19 0.0M
2021-12-15 25.27 25.27 25.19 25.19 0.0M
2021-12-14 25.25 25.26 25.24 25.26 0.0M
2021-12-13 25.44 25.59 25.44 25.59 0.0M
2021-12-09 25.40 25.51 25.40 25.44 0.0M
2021-12-08 25.51 25.52 25.40 25.40 0.0M
2021-12-07 25.34 25.50 25.32 25.50 0.0M
2021-12-06 25.32 25.32 25.32 25.32 0.0M
2021-12-03 25.30 25.30 25.29 25.29 0.0M
2021-12-02 25.31 25.31 25.28 25.28 0.0M
2021-12-01 25.40 25.40 25.32 25.32 0.0M
2021-11-30 25.37 25.43 25.31 25.31 0.0M
2021-11-26 25.35 25.35 25.31 25.31 0.0M
2021-11-25 25.41 25.48 25.41 25.48 0.0M
2021-11-24 25.47 25.47 25.42 25.42 0.0M
2021-11-23 25.48 25.48 25.45 25.45 0.0M
2021-11-19 25.46 25.46 25.46 25.46 0.0M
2021-11-18 25.49 25.49 25.45 25.45 0.0M
2021-11-17 25.48 25.48 25.45 25.45 0.0M
2021-11-16 25.52 25.52 25.47 25.47 0.0M
2021-11-15 25.47 25.47 25.47 25.47 0.0M
2021-11-12 25.47 25.51 25.47 25.47 0.0M
2021-11-10 25.47 25.47 25.42 25.42 0.0M
2021-11-09 25.49 25.49 25.48 25.48 0.0M
2021-11-08 25.50 25.50 25.45 25.46 0.0M
2021-11-05 25.49 25.49 25.49 25.49 0.0M
2021-11-04 25.48 25.48 25.45 25.47 0.0M
2021-11-03 25.50 25.50 25.45 25.45 0.0M
2021-11-02 25.50 25.50 25.44 25.47 0.0M
2021-11-01 25.46 25.50 25.46 25.48 0.0M
2021-10-29 25.48 25.50 25.48 25.50 0.0M
2021-10-28 25.45 25.48 25.44 25.48 0.0M
2021-10-27 25.49 25.50 25.48 25.50 0.0M
2021-10-26 25.49 25.49 25.49 25.49 0.0M
2021-10-25 25.44 25.44 25.44 25.44 0.0M
2021-10-22 25.50 25.50 25.45 25.45 0.0M
2021-10-21 25.50 25.50 25.50 25.50 0.0M
2021-10-20 25.44 25.44 25.44 25.44 0.0M
2021-10-19 25.44 25.51 25.42 25.51 0.0M
2021-10-18 25.47 25.47 25.46 25.46 0.0M
2021-10-15 25.47 25.50 25.47 25.50 0.0M
2021-10-14 25.45 25.53 25.45 25.53 0.0M
2021-10-13 25.44 25.44 25.44 25.44 0.0M
2021-10-12 25.51 25.52 25.44 25.44 0.0M
2021-10-08 25.51 25.53 25.49 25.53 0.0M
2021-10-07 25.46 25.48 25.46 25.47 0.0M
2021-10-06 25.46 25.50 25.45 25.50 0.0M
2021-10-05 25.50 25.53 25.50 25.53 0.0M
2021-10-04 25.50 25.50 25.50 25.50 0.0M
2021-10-01 25.51 25.55 25.51 25.52 0.0M
2021-09-30 25.55 25.56 25.53 25.56 0.0M
2021-09-29 25.50 25.56 25.50 25.56 0.0M
2021-09-28 25.58 25.58 25.45 25.50 0.0M
2021-09-27 25.58 25.58 25.48 25.48 0.0M
2021-09-24 25.50 25.55 25.50 25.55 0.0M
2021-09-23 25.55 25.55 25.55 25.55 0.0M
2021-09-22 25.50 25.55 25.50 25.55 0.0M
2021-09-21 25.45 25.60 25.45 25.59 0.0M
2021-09-20 25.49 25.49 25.44 25.47 0.0M
2021-09-17 25.52 25.52 25.49 25.50 0.0M
2021-09-16 25.51 25.52 25.50 25.52 0.0M
2021-09-15 25.41 25.50 25.37 25.50 0.0M
2021-09-14 25.60 25.60 25.35 25.40 0.0M
2021-09-13 25.85 25.85 25.85 25.85 0.0M
2021-09-10 25.63 25.63 25.63 25.63 0.0M
2021-09-09 25.53 25.80 25.53 25.80 0.0M
2021-09-08 25.76 25.82 25.41 25.79 0.0M
2021-09-07 25.85 25.95 25.85 25.85 0.0M
2021-09-03 25.80 25.80 25.78 25.78 0.0M
2021-09-02 25.89 25.89 25.78 25.78 0.0M
2021-09-01 25.90 25.90 25.90 25.90 0.0M
2021-08-31 25.79 25.83 25.79 25.82 0.0M
2021-08-30 25.87 25.90 25.82 25.90 0.0M
2021-08-27 25.85 25.96 25.84 25.96 0.0M
2021-08-26 25.91 25.94 25.91 25.94 0.0M
2021-08-25 25.69 25.95 25.69 25.95 0.0M
2021-08-24 25.85 25.85 25.65 25.81 0.0M
2021-08-23 25.73 25.90 25.73 25.90 0.0M
2021-08-19 25.60 25.70 25.60 25.70 0.0M
2021-08-18 25.60 25.60 25.60 25.60 0.0M
2021-08-17 25.67 25.67 25.67 25.67 0.0M
2021-08-16 25.52 25.66 25.51 25.66 0.0M
2021-08-13 25.52 25.57 25.51 25.57 0.0M
2021-08-12 25.52 25.52 25.52 25.52 0.0M
2021-08-11 25.47 25.52 25.47 25.49 0.0M
2021-08-10 25.41 25.42 25.40 25.40 0.0M
2021-08-09 25.44 25.44 25.42 25.42 0.0M
2021-08-06 25.42 25.42 25.42 25.42 0.0M
2021-08-05 25.44 25.44 25.42 25.42 0.0M
2021-08-04 25.50 25.50 25.50 25.50 0.0M
2021-08-03 25.54 25.58 25.43 25.58 0.0M
2021-07-30 25.53 25.53 25.41 25.52 0.0M
2021-07-29 25.54 25.54 25.50 25.52 0.0M
2021-07-28 25.51 25.55 25.35 25.36 0.0M
2021-07-27 25.54 25.60 25.54 25.60 0.0M
2021-07-26 25.46 25.54 25.46 25.54 0.0M
2021-07-23 25.51 25.51 25.47 25.51 0.0M
2021-07-22 25.40 25.46 25.40 25.40 0.0M
2021-07-21 25.39 25.40 25.39 25.40 0.0M
2021-07-20 25.29 25.30 25.29 25.30 0.0M
2021-07-19 25.30 25.35 25.30 25.35 0.0M
2021-07-16 25.43 25.52 25.35 25.35 0.0M
2021-07-15 25.48 25.50 25.42 25.42 0.0M
2021-07-14 25.40 25.45 25.40 25.45 0.0M
2021-07-13 25.45 25.45 25.36 25.37 0.0M
2021-07-12 25.45 25.45 25.42 25.43 0.0M
2021-07-09 25.45 25.50 25.45 25.47 0.0M
2021-07-08 25.46 25.50 25.46 25.49 0.0M
2021-07-07 25.51 25.51 25.47 25.47 0.0M
2021-07-06 25.53 25.55 25.47 25.47 0.0M
2021-07-05 25.60 25.60 25.50 25.50 0.0M
2021-07-02 25.57 25.76 25.53 25.76 0.0M
2021-06-30 25.93 25.93 25.65 25.70 0.0M
2021-06-29 25.65 25.71 25.56 25.71 0.0M
2021-06-28 25.61 25.61 25.56 25.61 0.0M
2021-06-25 25.55 25.55 25.55 25.55 0.0M
2021-06-24 25.56 25.58 25.56 25.58 0.0M
2021-06-23 25.55 25.67 25.55 25.67 0.0M
2021-06-22 25.54 25.66 25.53 25.53 0.0M
2021-06-21 25.59 25.59 25.59 25.59 0.0M
2021-06-18 25.57 25.58 25.46 25.58 0.0M
2021-06-17 25.53 25.55 25.47 25.50 0.0M
2021-06-16 25.52 25.52 25.52 25.52 0.0M
2021-06-15 25.64 25.64 25.52 25.62 0.0M
2021-06-14 25.70 25.70 25.57 25.59 0.0M
2021-06-11 25.75 25.81 25.75 25.81 0.0M
2021-06-10 25.70 25.75 25.70 25.75 0.0M
2021-06-09 25.73 25.73 25.65 25.65 0.0M
2021-06-08 25.79 25.79 25.71 25.74 0.0M
2021-06-07 25.70 25.75 25.70 25.75 0.0M
2021-06-04 25.86 25.86 25.72 25.83 0.0M
2021-06-03 25.80 25.90 25.72 25.90 0.0M
2021-06-02 25.86 25.97 25.85 25.90 0.0M
2021-06-01 25.75 25.93 25.75 25.90 0.0M
2021-05-31 25.55 25.69 25.46 25.69 0.1M
2021-05-28 25.59 25.59 25.50 25.59 0.0M
2021-05-27 25.60 25.65 25.51 25.55 0.0M
2021-05-26 25.60 25.70 25.60 25.61 0.0M
2021-05-25 25.60 25.60 25.50 25.51 0.0M
2021-05-21 25.50 25.60 25.50 25.59 0.0M
2021-05-20 25.47 25.57 25.42 25.50 0.0M
2021-05-19 25.50 25.50 25.42 25.42 0.0M
2021-05-18 25.58 25.59 25.58 25.59 0.0M
2021-05-17 25.51 25.57 25.50 25.54 0.1M
2021-05-14 25.56 25.56 25.50 25.50 0.0M
2021-05-13 25.51 25.51 25.49 25.49 0.0M
2021-05-12 25.50 25.55 25.50 25.50 0.0M
2021-05-11 25.49 25.49 25.41 25.45 0.0M
2021-05-10 25.49 25.49 25.49 25.49 0.0M
2021-05-07 25.50 25.55 25.45 25.55 0.0M
2021-05-06 25.43 25.58 25.43 25.50 0.0M
2021-05-05 25.50 25.51 25.49 25.49 0.0M
2021-05-04 25.50 25.57 25.48 25.49 0.0M
2021-05-03 25.51 25.58 25.50 25.50 0.0M
2021-04-30 25.47 25.58 25.47 25.58 0.0M
2021-04-29 25.44 25.59 25.44 25.58 0.0M
2021-04-28 25.41 25.59 25.41 25.55 0.0M
2021-04-27 25.47 25.59 25.47 25.55 0.0M
2021-04-26 25.61 25.61 25.52 25.52 0.0M
2021-04-23 25.50 25.58 25.44 25.58 0.0M
2021-04-22 25.48 25.50 25.44 25.44 0.0M
2021-04-21 25.49 25.49 25.37 25.38 0.0M
2021-04-20 25.40 25.41 25.40 25.40 0.0M
2021-04-19 25.63 25.63 25.40 25.41 0.0M
2021-04-16 25.42 25.63 25.42 25.42 0.0M
2021-04-15 25.47 25.60 25.42 25.42 0.0M
2021-04-14 25.43 25.43 25.43 25.43 0.0M
2021-04-13 25.34 25.36 25.34 25.36 0.0M
2021-04-12 25.34 25.36 25.34 25.36 0.0M
2021-04-09 25.47 25.47 25.45 25.45 0.0M
2021-04-08 25.48 25.50 25.45 25.50 0.0M
2021-04-07 25.36 25.47 25.36 25.47 0.0M
2021-04-06 25.36 25.47 25.33 25.33 0.0M
2021-04-05 25.65 25.65 25.32 25.32 0.0M
2021-04-01 25.58 25.65 25.58 25.65 0.0M
2021-03-31 25.55 25.58 25.55 25.58 0.0M
2021-03-30 25.31 25.58 25.31 25.39 0.0M
2021-03-29 25.49 25.49 25.41 25.41 0.0M
2021-03-26 25.46 25.46 25.31 25.36 0.0M
2021-03-25 25.50 25.53 25.46 25.46 0.0M
2021-03-24 25.54 25.54 25.54 25.54 0.0M
2021-03-23 25.50 25.50 25.50 25.50 0.0M
2021-03-22 25.59 25.59 25.50 25.50 0.0M
2021-03-19 25.48 25.54 25.47 25.47 0.0M
2021-03-18 25.25 25.56 25.25 25.54 0.0M
2021-03-16 25.38 25.38 25.25 25.34 0.0M
2021-03-15 25.35 25.35 25.07 25.24 0.0M
2021-03-12 25.35 25.35 25.18 25.35 0.0M
2021-03-11 25.35 25.59 25.35 25.59 0.0M
2021-03-10 25.31 25.33 25.25 25.32 0.0M
2021-03-09 25.25 25.32 25.25 25.32 0.0M
2021-03-08 25.15 25.15 25.10 25.10 0.0M
2021-03-05 25.05 25.06 25.05 25.06 0.1M
2021-03-04 25.05 25.05 24.97 25.05 0.2M
2021-03-03 25.14 25.15 25.06 25.10 0.0M
2021-03-02 25.15 25.15 25.04 25.04 0.0M
2021-03-01 25.15 25.15 25.07 25.13 0.0M
2021-02-26 25.15 25.15 25.15 25.15 0.0M
2021-02-25 25.09 25.19 25.08 25.19 0.0M
2021-02-24 25.07 25.11 25.07 25.10 0.0M
2021-02-23 25.20 25.20 25.19 25.19 0.0M
2021-02-22 25.05 25.25 25.03 25.25 0.0M
2021-02-19 25.29 25.29 25.11 25.12 0.0M
2021-02-18 25.27 25.37 25.26 25.30 0.0M
2021-02-17 25.38 25.38 25.31 25.32 0.0M
2021-02-16 25.36 25.46 25.36 25.45 0.0M
2021-02-12 25.32 25.41 25.32 25.41 0.0M
2021-02-11 25.30 25.45 25.30 25.31 0.0M
2021-02-10 25.37 25.37 25.30 25.30 0.0M
2021-02-09 25.46 25.46 25.46 25.46 0.0M
2021-02-08 25.46 25.46 25.36 25.39 0.0M
2021-02-05 25.50 25.54 25.41 25.41 0.0M
2021-02-04 25.47 25.47 25.45 25.45 0.0M
2021-02-03 25.39 25.60 25.39 25.50 0.0M
2021-02-02 25.40 25.55 25.35 25.55 0.0M
2021-02-01 25.50 25.50 25.34 25.35 0.1M
2021-01-29 25.50 25.51 25.50 25.51 0.0M
2021-01-28 25.41 25.45 25.41 25.44 0.0M
2021-01-27 25.45 25.75 25.30 25.35 0.0M
2021-01-26 25.46 25.46 25.40 25.40 0.0M
2021-01-25 25.51 25.51 25.41 25.41 0.0M
2021-01-22 25.50 25.50 25.36 25.36 0.0M
2021-01-21 25.57 25.57 25.50 25.50 0.0M
2021-01-20 25.44 25.55 25.44 25.55 0.0M
2021-01-19 25.39 25.41 25.39 25.41 0.0M
2021-01-18 25.30 25.30 25.30 25.30 0.0M
2021-01-15 25.23 25.32 25.01 25.32 0.0M
2021-01-14 25.41 25.41 25.11 25.20 0.0M
2021-01-13 25.13 25.29 25.13 25.29 0.0M
2021-01-12 25.19 25.19 25.13 25.13 0.0M
2021-01-11 25.30 25.30 25.18 25.18 0.0M
2021-01-08 25.35 25.35 25.35 25.35 0.0M
2021-01-07 25.30 25.40 25.30 25.37 0.0M
2021-01-06 25.51 25.63 25.30 25.63 0.0M
2021-01-05 25.50 25.60 25.38 25.42 0.0M
2021-01-04 25.30 25.43 25.13 25.26 0.0M