Brookfield Asset Management Inc Preferred Series 30 (BN_pz)

BN_pz
🏛️ 캐나다 →
24.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 24.24 24.49 24.24 24.49 0.0M
2021-12-30 24.23 24.23 23.93 24.14 0.0M
2021-12-29 23.44 23.79 23.44 23.76 0.0M
2021-12-24 24.23 24.23 23.69 23.69 0.0M
2021-12-23 23.48 23.74 23.48 23.66 0.0M
2021-12-22 23.32 23.34 23.30 23.34 0.0M
2021-12-20 23.01 23.29 23.01 23.21 0.0M
2021-12-17 23.27 23.27 23.19 23.20 0.0M
2021-12-16 23.33 23.33 23.28 23.31 0.1M
2021-12-15 23.99 23.99 23.58 23.58 0.0M
2021-12-14 24.01 24.15 24.01 24.15 0.0M
2021-12-13 24.35 24.35 24.20 24.35 0.0M
2021-12-09 24.50 24.50 24.37 24.37 0.0M
2021-12-08 24.34 24.36 24.13 24.13 0.0M
2021-12-07 24.25 24.36 24.25 24.36 0.0M
2021-12-06 24.28 24.36 24.08 24.11 0.0M
2021-12-03 24.50 24.50 24.22 24.22 0.0M
2021-12-01 24.60 24.60 24.51 24.55 0.0M
2021-11-30 24.71 24.71 24.71 24.71 0.0M
2021-11-29 24.55 24.66 24.55 24.65 0.0M
2021-11-26 24.92 24.92 24.55 24.55 0.0M
2021-11-24 25.00 25.00 24.72 24.95 0.0M
2021-11-23 24.84 25.05 24.84 25.05 0.0M
2021-11-22 24.92 24.92 24.84 24.84 0.0M
2021-11-19 24.95 24.96 24.92 24.96 0.0M
2021-11-18 25.00 25.00 25.00 25.00 0.0M
2021-11-17 25.06 25.06 25.05 25.05 0.0M
2021-11-16 25.05 25.11 25.05 25.10 0.0M
2021-11-15 25.08 25.10 25.07 25.10 0.0M
2021-11-12 25.14 25.14 25.12 25.12 0.0M
2021-11-11 25.10 25.10 25.10 25.10 0.0M
2021-11-10 25.14 25.14 25.11 25.13 0.0M
2021-11-09 25.17 25.17 25.09 25.14 0.0M
2021-11-08 25.18 25.20 25.14 25.14 0.0M
2021-11-05 25.10 25.12 25.00 25.00 0.0M
2021-11-04 25.20 25.20 25.10 25.11 0.0M
2021-11-03 25.28 25.30 25.22 25.22 0.0M
2021-11-02 25.00 25.30 25.00 25.18 0.0M
2021-11-01 25.25 25.30 25.25 25.30 0.0M
2021-10-29 25.10 25.28 25.10 25.28 0.0M
2021-10-28 25.14 25.14 25.09 25.13 0.0M
2021-10-27 24.99 25.16 24.99 25.14 0.0M
2021-10-26 25.11 25.16 24.97 24.97 0.0M
2021-10-25 24.96 25.00 24.93 25.00 0.0M
2021-10-22 24.88 24.98 24.87 24.87 0.0M
2021-10-21 24.92 24.92 24.83 24.92 0.0M
2021-10-20 24.87 24.87 24.85 24.85 0.0M
2021-10-19 24.89 24.90 24.81 24.88 0.0M
2021-10-18 24.75 24.84 24.75 24.82 0.0M
2021-10-15 24.79 24.79 24.74 24.75 0.0M
2021-10-14 24.67 24.75 24.65 24.75 0.0M
2021-10-13 24.82 24.91 24.76 24.76 0.0M
2021-10-12 24.77 24.90 24.77 24.90 0.0M
2021-10-08 24.76 24.95 24.75 24.95 0.0M
2021-10-07 24.68 24.85 24.68 24.85 0.0M
2021-10-06 24.89 24.90 24.89 24.89 0.0M
2021-10-05 24.97 24.99 24.96 24.99 0.0M
2021-10-04 24.93 24.96 24.93 24.96 0.0M
2021-10-01 24.65 25.04 24.65 25.02 0.0M
2021-09-30 24.60 24.60 24.57 24.60 0.0M
2021-09-29 24.50 24.65 24.49 24.65 0.0M
2021-09-27 24.24 24.40 24.24 24.40 0.0M
2021-09-24 24.25 24.25 24.17 24.22 0.0M
2021-09-23 24.17 24.17 24.17 24.17 0.0M
2021-09-22 24.34 24.34 24.33 24.33 0.0M
2021-09-21 24.66 24.66 24.20 24.31 0.0M
2021-09-20 24.55 24.75 24.43 24.43 0.0M
2021-09-17 24.50 24.51 24.45 24.45 0.0M
2021-09-16 24.35 24.46 24.35 24.38 0.0M
2021-09-15 24.51 24.51 24.50 24.50 0.0M
2021-09-14 24.69 24.69 24.50 24.50 0.0M
2021-09-13 24.45 24.68 24.45 24.68 0.0M
2021-09-10 24.60 24.60 24.46 24.50 0.0M
2021-09-09 24.59 24.60 24.55 24.60 0.0M
2021-09-08 24.71 24.71 24.43 24.43 0.0M
2021-09-07 24.83 24.85 24.75 24.75 0.0M
2021-09-03 24.80 24.86 24.80 24.86 0.0M
2021-09-02 24.81 24.88 24.81 24.88 0.0M
2021-08-31 24.97 24.99 24.93 24.95 0.0M
2021-08-30 24.95 25.09 24.87 25.09 0.0M
2021-08-27 24.96 25.00 24.82 25.00 0.0M
2021-08-26 24.66 24.87 24.66 24.87 0.0M
2021-08-25 24.77 24.84 24.70 24.77 0.0M
2021-08-24 24.56 24.86 24.55 24.86 0.0M
2021-08-23 24.42 24.59 24.39 24.58 0.0M
2021-08-20 24.50 24.50 24.50 24.50 0.0M
2021-08-19 24.39 24.39 24.39 24.39 0.0M
2021-08-18 24.48 24.60 24.48 24.60 0.0M
2021-08-17 24.44 24.58 24.44 24.58 0.0M
2021-08-16 24.49 24.49 24.40 24.40 0.0M
2021-08-13 24.50 24.50 24.40 24.45 0.0M
2021-08-12 24.42 24.42 24.25 24.25 0.0M
2021-08-11 24.53 24.53 24.36 24.36 0.0M
2021-08-10 24.86 24.86 24.54 24.54 0.0M
2021-08-09 24.53 24.61 24.53 24.60 0.0M
2021-08-06 24.58 24.62 24.39 24.52 0.0M
2021-08-05 24.50 24.54 24.50 24.52 0.0M
2021-08-04 24.60 24.60 24.52 24.55 0.0M
2021-08-03 24.65 24.65 24.50 24.59 0.0M
2021-07-30 24.51 24.56 24.29 24.56 0.0M
2021-07-29 24.33 24.50 24.25 24.43 0.0M
2021-07-28 24.00 24.33 24.00 24.33 0.0M
2021-07-27 24.00 24.16 24.00 24.16 0.0M
2021-07-26 23.98 24.00 23.98 24.00 0.0M
2021-07-23 23.99 23.99 23.99 23.99 0.0M
2021-07-22 23.85 23.95 23.83 23.95 0.0M
2021-07-21 23.87 23.90 23.87 23.87 0.0M
2021-07-20 23.85 23.90 23.81 23.81 0.0M
2021-07-19 23.85 23.90 23.81 23.90 0.0M
2021-07-16 23.94 23.95 23.81 23.81 0.0M
2021-07-15 23.90 23.96 23.90 23.93 0.0M
2021-07-14 23.91 23.91 23.90 23.90 0.0M
2021-07-13 23.80 23.91 23.80 23.91 0.0M
2021-07-12 23.81 23.81 23.75 23.76 0.0M
2021-07-09 23.84 23.84 23.81 23.81 0.0M
2021-07-08 23.85 23.97 23.84 23.84 0.0M
2021-07-07 23.90 23.92 23.80 23.91 0.0M
2021-07-06 23.86 23.86 23.79 23.79 0.0M
2021-07-05 24.00 24.00 23.80 23.99 0.0M
2021-07-02 24.15 24.15 24.15 24.15 0.0M
2021-06-30 24.17 24.19 24.00 24.00 0.0M
2021-06-29 24.18 24.18 23.91 24.13 0.0M
2021-06-28 24.00 24.01 23.87 23.88 0.0M
2021-06-25 24.01 24.06 24.00 24.06 0.0M
2021-06-23 23.53 23.76 23.53 23.75 0.0M
2021-06-22 23.74 23.75 23.45 23.75 0.0M
2021-06-21 23.75 23.75 23.50 23.60 0.0M
2021-06-18 23.89 23.89 23.89 23.89 0.0M
2021-06-17 24.39 24.39 23.84 24.05 0.0M
2021-06-16 24.46 24.46 24.11 24.40 0.0M
2021-06-15 24.40 24.50 24.33 24.50 0.0M
2021-06-14 24.30 24.51 24.30 24.50 0.0M
2021-06-11 24.40 24.51 24.40 24.51 0.0M
2021-06-10 24.24 24.35 24.23 24.35 0.0M
2021-06-09 24.30 24.36 24.24 24.27 0.0M
2021-06-08 24.22 24.22 24.22 24.22 0.0M
2021-06-07 24.51 24.51 24.45 24.45 0.0M
2021-06-04 24.35 24.51 24.35 24.51 0.0M
2021-06-03 24.30 24.45 24.30 24.45 0.0M
2021-06-02 24.47 24.51 24.30 24.50 0.0M
2021-06-01 24.20 24.48 24.01 24.42 0.0M
2021-05-31 24.07 24.19 23.98 24.18 0.0M
2021-05-28 24.01 24.05 23.75 24.05 0.0M
2021-05-27 24.00 24.07 23.99 24.01 0.0M
2021-05-26 23.60 23.90 23.50 23.90 0.0M
2021-05-25 23.49 23.58 23.47 23.55 0.0M
2021-05-21 23.47 23.47 23.31 23.46 0.0M
2021-05-20 23.49 23.49 23.49 23.49 0.0M
2021-05-19 23.44 23.50 23.20 23.50 0.0M
2021-05-18 23.15 23.41 23.15 23.41 0.0M
2021-05-17 23.39 23.47 23.39 23.47 0.0M
2021-05-14 23.30 23.41 23.25 23.39 0.0M
2021-05-13 23.25 23.38 23.20 23.29 0.0M
2021-05-12 23.25 23.57 23.21 23.32 0.0M
2021-05-11 23.43 23.43 23.26 23.26 0.0M
2021-05-10 23.34 23.47 23.33 23.47 0.0M
2021-05-07 23.40 23.60 23.40 23.46 0.0M
2021-05-06 23.40 23.52 23.40 23.47 0.0M
2021-05-05 23.00 23.47 23.00 23.47 0.0M
2021-05-04 22.55 23.13 22.55 23.13 0.0M
2021-05-03 22.55 22.60 22.46 22.60 0.0M
2021-04-30 22.30 22.62 22.28 22.59 0.0M
2021-04-29 22.18 22.30 22.16 22.30 0.0M
2021-04-28 21.96 22.24 21.96 22.24 0.0M
2021-04-27 22.09 22.16 22.05 22.09 0.0M
2021-04-26 22.03 22.07 22.03 22.06 0.0M
2021-04-23 22.24 22.25 22.06 22.25 0.0M
2021-04-22 22.02 22.13 22.02 22.13 0.0M
2021-04-21 22.06 22.16 22.05 22.16 0.0M
2021-04-20 22.10 22.11 22.05 22.05 0.0M
2021-04-19 22.11 22.11 22.01 22.10 0.0M
2021-04-16 21.88 22.20 21.88 22.10 0.0M
2021-04-15 22.00 22.16 22.00 22.16 0.0M
2021-04-14 22.06 22.11 21.95 22.11 0.0M
2021-04-13 21.91 22.15 21.90 22.00 0.0M
2021-04-12 21.86 22.13 21.86 22.13 0.0M
2021-04-09 21.85 22.08 21.85 22.08 0.0M
2021-04-08 21.90 21.90 21.81 21.89 0.0M
2021-04-07 21.90 21.98 21.90 21.98 0.0M
2021-04-06 21.98 22.10 21.90 21.95 0.0M
2021-04-05 22.03 22.30 22.03 22.10 0.0M
2021-04-01 22.29 22.30 22.20 22.30 0.0M
2021-03-31 22.16 22.20 22.16 22.20 0.0M
2021-03-30 22.29 22.29 22.28 22.28 0.0M
2021-03-29 22.43 22.43 22.24 22.32 0.0M
2021-03-26 22.40 22.41 22.35 22.41 0.0M
2021-03-25 22.50 22.66 22.32 22.32 0.0M
2021-03-24 22.78 22.78 22.67 22.69 0.0M
2021-03-23 22.88 22.88 22.85 22.85 0.0M
2021-03-22 22.71 22.95 22.71 22.95 0.0M
2021-03-19 22.60 22.95 22.60 22.95 0.0M
2021-03-18 22.70 22.72 22.53 22.71 0.0M
2021-03-17 22.70 22.72 22.70 22.72 0.0M
2021-03-16 22.90 23.00 22.81 22.81 0.0M
2021-03-15 22.71 23.01 22.70 23.01 0.0M
2021-03-12 22.76 22.78 22.76 22.78 0.0M
2021-03-11 22.71 23.10 22.71 23.09 0.0M
2021-03-10 22.85 22.88 22.60 22.75 0.0M
2021-03-09 22.31 22.60 22.31 22.60 0.0M
2021-03-08 22.05 22.31 22.05 22.31 0.0M
2021-03-05 22.19 22.20 22.10 22.19 0.0M
2021-03-04 22.18 22.34 22.03 22.24 0.0M
2021-03-03 22.33 22.34 22.22 22.22 0.0M
2021-03-02 22.39 22.50 22.20 22.49 0.0M
2021-03-01 22.15 22.47 22.15 22.47 0.0M
2021-02-26 22.11 22.16 22.11 22.16 0.0M
2021-02-25 22.14 22.31 22.11 22.28 0.0M
2021-02-24 22.00 22.03 22.00 22.03 0.0M
2021-02-23 22.01 22.08 22.00 22.08 0.0M
2021-02-22 21.86 22.08 21.86 22.08 0.0M
2021-02-19 22.00 22.11 21.97 22.03 0.0M
2021-02-18 22.29 22.29 21.89 21.91 0.0M
2021-02-17 21.90 21.90 21.72 21.88 0.0M
2021-02-16 21.21 21.89 21.21 21.89 0.0M
2021-02-12 20.40 21.43 20.40 21.43 0.0M
2021-02-11 20.10 20.61 20.10 20.50 0.0M
2021-02-10 20.02 20.17 20.02 20.04 0.0M
2021-02-09 19.98 20.01 19.95 20.00 0.0M
2021-02-08 19.90 19.96 19.90 19.96 0.0M
2021-02-05 19.59 19.98 19.59 19.80 0.0M
2021-02-04 19.24 19.50 19.24 19.50 0.0M
2021-02-03 19.35 19.60 19.35 19.39 0.0M
2021-02-02 19.35 19.50 19.35 19.50 0.0M
2021-02-01 19.26 19.31 19.21 19.31 0.0M
2021-01-29 19.25 19.25 19.24 19.24 0.0M
2021-01-28 19.20 19.22 19.20 19.21 0.0M
2021-01-27 19.12 19.52 19.10 19.18 0.0M
2021-01-26 19.23 19.36 19.22 19.36 0.0M
2021-01-25 19.21 19.34 19.21 19.33 0.0M
2021-01-22 19.20 19.36 19.20 19.36 0.0M
2021-01-21 19.34 19.38 19.32 19.38 0.0M
2021-01-20 19.16 19.31 19.15 19.31 0.0M
2021-01-19 19.24 19.30 19.16 19.20 0.0M
2021-01-18 19.20 19.25 19.20 19.25 0.0M
2021-01-15 19.25 19.30 19.25 19.25 0.0M
2021-01-14 19.21 19.28 19.20 19.28 0.0M
2021-01-13 19.13 19.30 19.12 19.30 0.0M
2021-01-12 19.16 19.27 19.13 19.27 0.0M
2021-01-11 19.00 19.11 19.00 19.11 0.0M
2021-01-08 18.69 19.09 18.69 18.94 0.0M
2021-01-07 18.45 18.69 18.45 18.68 0.0M
2021-01-06 18.45 18.68 18.41 18.68 0.0M
2021-01-05 18.37 18.40 18.35 18.36 0.0M
2021-01-04 17.98 18.39 17.98 18.39 0.0M