Brookfield Asset Management Inc Pref 26 (BN_pt)

BN_pt
🏛️ 캐나다 →
19.97
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.35 14.35 14.34 14.35 0.0M
2022-12-29 14.30 14.33 14.28 14.33 0.0M
2022-12-28 14.41 14.42 14.25 14.25 0.0M
2022-12-23 14.40 14.45 14.25 14.36 0.0M
2022-12-22 14.45 14.56 14.11 14.56 0.0M
2022-12-21 14.38 14.51 14.32 14.35 0.0M
2022-12-20 14.65 14.72 14.32 14.65 0.0M
2022-12-19 14.70 14.99 14.56 14.99 0.0M
2022-12-16 15.01 15.12 14.85 15.00 0.0M
2022-12-15 15.28 15.28 15.15 15.24 0.0M
2022-12-14 15.35 15.51 15.35 15.49 0.0M
2022-12-13 15.30 15.30 15.30 15.30 0.0M
2022-12-12 15.00 15.03 15.00 15.00 0.0M
2022-12-08 15.50 15.57 15.37 15.37 0.0M
2022-12-07 15.50 15.84 15.50 15.82 0.0M
2022-12-06 15.50 15.87 15.50 15.86 0.0M
2022-12-05 15.40 15.99 15.40 15.93 0.0M
2022-12-02 15.87 15.94 15.66 15.66 0.0M
2022-12-01 15.54 15.98 15.53 15.53 0.0M
2022-11-30 15.40 15.66 15.40 15.64 0.0M
2022-11-29 14.86 15.20 14.85 15.20 0.0M
2022-11-28 14.86 14.92 14.85 14.92 0.0M
2022-11-25 14.86 14.86 14.85 14.86 0.0M
2022-11-24 14.99 15.00 14.78 14.78 0.0M
2022-11-23 14.60 14.85 14.60 14.84 0.0M
2022-11-22 14.73 14.73 14.73 14.73 0.0M
2022-11-21 14.89 14.90 14.65 14.66 0.0M
2022-11-18 14.85 15.05 14.85 14.85 0.0M
2022-11-17 14.81 14.89 14.80 14.80 0.0M
2022-11-16 14.83 14.83 14.82 14.82 0.0M
2022-11-15 14.89 15.15 14.89 15.15 0.0M
2022-11-14 15.17 15.17 14.94 14.98 0.0M
2022-11-11 14.99 15.09 14.99 15.09 0.0M
2022-11-10 14.87 15.00 14.87 15.00 0.0M
2022-11-09 14.95 15.00 14.85 14.85 0.0M
2022-11-08 15.00 15.00 14.95 14.95 0.0M
2022-11-07 14.91 15.09 14.90 15.09 0.0M
2022-11-04 15.00 15.00 14.95 15.00 0.0M
2022-11-03 14.97 15.17 14.97 15.10 0.0M
2022-11-02 15.06 15.06 14.97 14.98 0.0M
2022-11-01 15.11 15.24 15.11 15.24 0.0M
2022-10-31 15.28 15.28 15.10 15.11 0.0M
2022-10-28 15.20 15.30 15.20 15.30 0.0M
2022-10-27 15.40 15.40 15.31 15.40 0.0M
2022-10-26 15.20 15.67 15.20 15.67 0.0M
2022-10-25 15.28 15.40 15.24 15.24 0.0M
2022-10-24 15.30 15.40 15.20 15.37 0.0M
2022-10-21 15.42 15.42 15.40 15.40 0.0M
2022-10-20 15.35 15.35 15.25 15.26 0.0M
2022-10-19 15.21 15.35 15.21 15.35 0.0M
2022-10-18 14.72 15.15 14.72 15.15 0.0M
2022-10-17 14.50 14.89 14.50 14.80 0.0M
2022-10-14 14.40 14.56 14.35 14.56 0.0M
2022-10-13 14.60 14.60 14.25 14.25 0.0M
2022-10-12 14.90 14.90 14.51 14.68 0.0M
2022-10-11 15.10 15.10 14.90 14.91 0.0M
2022-10-07 15.10 15.14 14.98 15.14 0.0M
2022-10-06 15.28 15.31 15.15 15.15 0.0M
2022-10-05 15.33 15.36 14.90 15.22 0.0M
2022-10-04 14.88 14.91 14.73 14.90 0.0M
2022-10-03 14.89 14.90 14.82 14.83 0.0M
2022-09-30 14.75 14.75 14.75 14.75 0.0M
2022-09-29 15.17 15.17 14.77 14.77 0.0M
2022-09-28 14.81 14.89 14.75 14.85 0.0M
2022-09-27 15.34 15.34 14.85 14.93 0.0M
2022-09-26 15.00 15.00 14.74 14.90 0.0M
2022-09-23 15.99 15.99 15.28 15.47 0.0M
2022-09-22 16.30 16.30 15.99 15.99 0.0M
2022-09-21 16.24 16.24 16.21 16.21 0.0M
2022-09-20 16.22 16.22 16.22 16.22 0.0M
2022-09-19 16.60 16.65 16.60 16.64 0.0M
2022-09-16 16.65 16.65 16.50 16.60 0.0M
2022-09-15 16.70 16.75 16.70 16.73 0.0M
2022-09-14 16.75 16.75 16.67 16.68 0.0M
2022-09-13 16.91 17.00 16.75 17.00 0.0M
2022-09-12 17.10 17.10 17.09 17.09 0.0M
2022-09-09 17.07 17.07 17.00 17.00 0.0M
2022-09-07 16.93 17.08 16.93 17.08 0.0M
2022-09-06 16.85 16.90 16.85 16.90 0.0M
2022-09-01 16.85 16.85 16.71 16.85 0.0M
2022-08-31 16.70 16.90 16.70 16.77 0.0M
2022-08-29 17.15 17.15 17.05 17.05 0.0M
2022-08-26 17.05 17.22 16.95 17.04 0.0M
2022-08-25 17.00 17.05 17.00 17.05 0.0M
2022-08-24 16.98 16.98 16.78 16.98 0.0M
2022-08-23 16.98 17.01 16.90 16.97 0.0M
2022-08-22 17.02 17.07 16.93 16.93 0.0M
2022-08-19 17.08 17.08 17.03 17.03 0.0M
2022-08-18 17.19 17.20 17.11 17.16 0.0M
2022-08-17 17.19 17.20 17.12 17.12 0.0M
2022-08-16 17.04 17.20 17.04 17.04 0.0M
2022-08-15 17.10 17.20 17.01 17.08 0.0M
2022-08-12 17.20 17.20 17.11 17.20 0.0M
2022-08-11 16.98 17.18 16.98 17.18 0.0M
2022-08-10 16.95 16.95 16.80 16.80 0.0M
2022-08-09 16.78 17.12 16.78 16.93 0.0M
2022-08-05 17.05 17.05 17.05 17.05 0.0M
2022-08-04 17.13 17.13 16.77 17.07 0.0M
2022-08-03 17.01 17.49 17.01 17.49 0.0M
2022-08-02 16.79 16.98 16.79 16.98 0.0M
2022-07-29 16.72 17.21 16.71 17.21 0.0M
2022-07-28 16.53 16.70 16.33 16.70 0.0M
2022-07-27 16.36 16.36 16.33 16.33 0.0M
2022-07-26 16.35 16.44 16.33 16.44 0.0M
2022-07-25 16.55 16.55 16.36 16.36 0.0M
2022-07-21 16.60 16.60 16.33 16.55 0.0M
2022-07-20 16.80 16.92 16.71 16.71 0.0M
2022-07-19 16.80 16.80 16.80 16.80 0.0M
2022-07-18 16.61 16.61 16.61 16.61 0.0M
2022-07-15 16.82 16.82 16.48 16.48 0.0M
2022-07-14 16.95 16.95 16.80 16.80 0.0M
2022-07-13 16.52 17.00 16.52 16.99 0.0M
2022-07-12 17.05 17.38 16.85 17.27 0.0M
2022-07-11 16.99 17.36 16.98 17.36 0.0M
2022-07-08 17.13 17.13 17.13 17.13 0.0M
2022-07-07 17.03 17.15 17.03 17.15 0.0M
2022-07-05 17.16 17.17 17.05 17.17 0.0M
2022-06-30 17.52 17.52 17.48 17.48 0.0M
2022-06-29 17.50 17.66 17.45 17.66 0.0M
2022-06-28 17.56 17.56 17.56 17.56 0.0M
2022-06-27 17.60 17.99 17.58 17.58 0.0M
2022-06-24 17.78 17.78 17.76 17.76 0.0M
2022-06-23 17.39 17.40 17.09 17.12 0.0M
2022-06-22 17.02 17.75 17.02 17.68 0.0M
2022-06-21 18.78 18.81 17.88 17.88 0.0M
2022-06-16 18.59 18.59 17.07 17.55 0.0M
2022-06-15 18.70 18.74 18.64 18.70 0.0M
2022-06-14 18.70 18.75 18.70 18.71 0.0M
2022-06-13 18.87 19.07 18.78 19.07 0.0M
2022-06-10 19.26 19.88 19.26 19.88 0.0M
2022-06-09 19.76 19.76 19.35 19.36 0.0M
2022-06-08 19.85 19.98 19.71 19.85 0.0M
2022-06-07 19.67 19.82 19.67 19.82 0.0M
2022-06-06 19.87 19.87 19.86 19.86 0.0M
2022-06-03 19.77 19.86 19.59 19.86 0.0M
2022-06-02 19.33 19.70 19.07 19.39 0.0M
2022-06-01 19.09 19.09 19.09 19.09 0.0M
2022-05-31 19.09 19.45 19.09 19.45 0.0M
2022-05-30 18.75 19.08 18.75 19.08 0.0M
2022-05-25 18.61 19.09 18.42 19.09 0.0M
2022-05-24 18.75 18.80 18.40 18.80 0.0M
2022-05-20 18.69 18.69 18.65 18.65 0.0M
2022-05-19 18.53 18.56 18.41 18.55 0.0M
2022-05-18 18.53 18.54 18.53 18.54 0.0M
2022-05-17 18.55 18.67 18.55 18.65 0.0M
2022-05-16 18.38 18.83 18.38 18.83 0.0M
2022-05-13 18.80 18.80 18.80 18.80 0.0M
2022-05-12 18.33 18.38 18.16 18.38 0.0M
2022-05-11 18.35 18.71 18.35 18.71 0.0M
2022-05-10 18.35 18.35 18.35 18.35 0.0M
2022-05-09 18.35 18.41 18.35 18.35 0.0M
2022-05-06 18.40 18.40 18.40 18.40 0.0M
2022-05-05 18.40 18.45 18.40 18.40 0.0M
2022-05-03 18.26 18.35 18.26 18.35 0.0M
2022-05-02 18.04 18.57 18.01 18.57 0.0M
2022-04-29 17.46 18.27 17.46 18.05 0.0M
2022-04-28 16.82 17.90 16.82 17.89 0.0M
2022-04-27 18.05 18.05 17.56 17.69 0.0M
2022-04-26 18.86 18.86 18.00 18.09 0.0M
2022-04-25 18.51 18.79 18.51 18.79 0.0M
2022-04-22 18.97 19.05 18.95 19.05 0.0M
2022-04-21 19.32 19.32 19.20 19.25 0.0M
2022-04-20 19.25 19.62 19.25 19.52 0.0M
2022-04-19 19.68 19.68 19.60 19.60 0.0M
2022-04-18 19.70 19.70 19.61 19.61 0.0M
2022-04-14 19.86 19.86 19.69 19.69 0.0M
2022-04-13 19.22 19.87 19.22 19.87 0.0M
2022-04-12 19.58 19.73 19.43 19.73 0.0M
2022-04-11 19.89 19.92 19.58 19.58 0.0M
2022-04-08 19.60 19.60 19.60 19.60 0.0M
2022-04-07 20.20 20.20 19.60 19.60 0.0M
2022-04-06 20.35 20.50 20.22 20.25 0.0M
2022-04-05 20.45 20.45 20.21 20.27 0.0M
2022-04-04 20.00 20.59 20.00 20.49 0.0M
2022-04-01 20.41 20.41 20.41 20.41 0.0M
2022-03-31 20.59 20.80 20.54 20.80 0.0M
2022-03-30 20.58 20.74 20.57 20.74 0.0M
2022-03-29 20.55 20.59 20.45 20.45 0.0M
2022-03-28 20.46 20.46 20.31 20.31 0.0M
2022-03-25 20.47 20.48 20.46 20.48 0.0M
2022-03-24 20.67 20.67 20.47 20.64 0.0M
2022-03-23 20.70 20.75 20.58 20.67 0.0M
2022-03-22 20.72 20.84 20.64 20.74 0.0M
2022-03-21 20.81 20.81 20.61 20.72 0.0M
2022-03-18 20.54 20.67 20.48 20.63 0.0M
2022-03-17 20.40 20.55 20.29 20.55 0.0M
2022-03-16 20.07 20.49 20.07 20.49 0.0M
2022-03-15 20.34 20.37 20.25 20.25 0.0M
2022-03-14 20.35 20.35 20.25 20.30 0.0M
2022-03-11 20.20 20.45 20.20 20.45 0.0M
2022-03-10 20.14 20.35 20.11 20.22 0.0M
2022-03-09 20.12 20.32 20.12 20.32 0.0M
2022-03-08 20.50 20.50 20.25 20.25 0.0M
2022-03-07 20.93 20.95 20.65 20.67 0.0M
2022-03-04 20.91 20.91 20.75 20.86 0.0M
2022-03-03 21.20 21.20 20.74 20.91 0.0M
2022-03-02 21.03 21.23 21.03 21.23 0.0M
2022-03-01 21.51 21.51 21.00 21.20 0.0M
2022-02-28 21.50 21.72 21.50 21.72 0.0M
2022-02-25 21.15 22.01 21.15 22.01 0.0M
2022-02-24 21.31 21.42 21.31 21.42 0.0M
2022-02-23 21.42 21.54 21.42 21.49 0.0M
2022-02-22 21.67 21.67 21.50 21.63 0.0M
2022-02-18 21.59 21.69 21.59 21.69 0.0M
2022-02-17 21.66 21.66 21.61 21.62 0.0M
2022-02-16 21.58 21.66 21.55 21.66 0.0M
2022-02-15 21.70 21.70 21.58 21.58 0.0M
2022-02-14 21.90 21.90 21.50 21.51 0.0M
2022-02-11 22.33 22.33 21.77 21.77 0.0M
2022-02-10 22.65 22.65 22.25 22.25 0.0M
2022-02-09 22.69 22.78 22.23 22.23 0.1M
2022-02-08 22.60 22.70 22.58 22.63 0.1M
2022-02-07 22.27 22.66 22.26 22.63 0.0M
2022-02-04 21.97 22.36 21.95 22.27 0.0M
2022-02-03 21.77 21.95 21.77 21.94 0.1M
2022-02-02 21.76 21.83 21.59 21.76 0.1M
2022-02-01 21.74 21.75 21.70 21.74 0.0M
2022-01-31 21.68 21.76 21.67 21.74 0.0M
2022-01-28 21.60 21.73 21.60 21.67 0.0M
2022-01-27 21.50 21.74 21.50 21.74 0.0M
2022-01-26 21.44 21.52 21.43 21.52 0.0M
2022-01-25 21.50 21.50 21.23 21.30 0.0M
2022-01-24 21.45 21.45 21.00 21.23 0.0M
2022-01-21 21.79 21.79 21.45 21.45 0.0M
2022-01-20 21.74 21.74 21.64 21.64 0.0M
2022-01-19 21.75 21.84 21.65 21.84 0.0M
2022-01-18 21.57 21.61 21.57 21.61 0.0M
2022-01-17 21.51 21.59 21.51 21.59 0.0M
2022-01-14 21.51 21.51 21.51 21.51 0.0M
2022-01-13 21.36 21.55 21.36 21.50 0.0M
2022-01-12 21.57 21.58 21.57 21.57 0.0M
2022-01-11 21.49 21.61 21.49 21.61 0.0M
2022-01-10 21.22 21.22 21.11 21.17 0.0M
2022-01-07 20.85 21.45 20.85 21.19 0.0M
2022-01-05 21.00 21.26 20.79 21.26 0.0M
2022-01-04 20.70 20.93 20.70 20.90 0.0M