Brookfield Asset Management Inc Pref 46 (BN_pfi)

BN_pfi
🏛️ カナダ →
25.22
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 19.48 19.48 19.48 19.48 0.0M
2023-12-28 19.00 19.00 18.96 18.96 0.0M
2023-12-27 19.01 19.45 18.80 18.83 0.0M
2023-12-22 19.00 19.05 18.81 18.81 0.0M
2023-12-21 18.75 19.25 18.75 18.99 0.0M
2023-12-20 18.74 18.75 18.60 18.65 0.0M
2023-12-19 19.01 19.14 18.60 18.92 0.0M
2023-12-18 19.14 19.30 19.10 19.10 0.0M
2023-12-15 19.10 19.25 19.10 19.16 0.0M
2023-12-14 18.91 19.15 18.86 19.15 0.0M
2023-12-13 18.92 19.05 18.89 19.05 0.0M
2023-12-12 18.99 19.25 18.96 19.00 0.0M
2023-12-11 18.89 18.98 18.80 18.80 0.0M
2023-12-08 19.13 19.23 18.88 18.88 0.0M
2023-12-07 19.35 19.35 19.12 19.12 0.0M
2023-12-06 19.50 19.50 19.30 19.39 0.1M
2023-12-05 19.38 19.63 19.38 19.58 0.0M
2023-12-04 19.00 19.38 18.76 19.31 0.0M
2023-12-01 18.65 18.76 18.65 18.76 0.0M
2023-11-30 18.45 18.59 18.39 18.59 0.0M
2023-11-29 18.46 18.50 18.45 18.46 0.0M
2023-11-28 18.40 18.44 18.20 18.21 0.0M
2023-11-27 18.71 18.71 18.02 18.02 0.0M
2023-11-24 18.00 18.70 18.00 18.70 0.0M
2023-11-23 18.03 18.10 18.03 18.10 0.0M
2023-11-22 17.31 18.40 17.31 18.06 0.0M
2023-11-21 17.91 18.00 17.31 17.36 0.0M
2023-11-20 17.80 18.00 17.80 17.90 0.0M
2023-11-17 17.60 17.90 17.54 17.90 0.0M
2023-11-16 17.22 17.50 17.22 17.40 0.0M
2023-11-15 17.20 17.54 16.84 17.22 0.0M
2023-11-14 17.99 17.99 17.25 17.25 0.0M
2023-11-13 16.97 16.97 16.78 16.85 0.0M
2023-11-10 17.30 17.35 16.89 16.89 0.0M
2023-11-09 17.51 17.61 17.25 17.31 0.0M
2023-11-08 17.80 17.81 17.34 17.60 0.0M
2023-11-07 17.91 17.91 17.80 17.80 0.0M
2023-11-06 18.10 18.15 18.05 18.05 0.0M
2023-11-03 17.22 17.69 17.22 17.69 0.0M
2023-11-02 17.20 17.21 17.16 17.20 0.0M
2023-11-01 17.38 17.38 17.01 17.01 0.0M
2023-10-31 16.72 17.02 16.72 17.02 0.0M
2023-10-30 16.92 16.92 16.37 16.51 0.0M
2023-10-27 16.91 16.95 16.81 16.92 0.0M
2023-10-26 16.85 16.97 16.85 16.87 0.1M
2023-10-25 17.16 17.16 16.85 16.85 0.0M
2023-10-24 17.14 17.25 17.14 17.25 0.0M
2023-10-23 17.21 17.25 17.15 17.15 0.0M
2023-10-20 17.26 17.26 17.25 17.25 0.0M
2023-10-19 17.26 17.27 17.25 17.25 0.0M
2023-10-18 17.25 17.25 17.25 17.25 0.0M
2023-10-17 17.25 17.40 17.25 17.40 0.0M
2023-10-16 17.20 17.44 17.20 17.25 0.0M
2023-10-13 17.11 17.20 17.11 17.17 0.0M
2023-10-12 17.26 17.42 17.10 17.42 0.0M
2023-10-11 17.21 17.36 17.21 17.36 0.0M
2023-10-10 17.20 17.20 17.20 17.20 0.0M
2023-10-06 17.20 17.43 17.20 17.43 0.0M
2023-10-05 17.20 17.55 17.20 17.55 0.0M
2023-10-04 17.14 17.39 17.14 17.20 0.0M
2023-10-03 17.54 17.54 17.25 17.39 0.0M
2023-10-02 17.65 17.80 17.60 17.62 0.0M
2023-09-29 17.60 17.66 17.60 17.60 0.0M
2023-09-28 17.80 17.80 17.68 17.74 0.0M
2023-09-27 17.80 17.80 17.63 17.75 0.1M
2023-09-26 17.76 17.76 17.67 17.67 0.0M
2023-09-25 17.72 17.72 17.72 17.72 0.0M
2023-09-22 17.70 17.94 17.62 17.94 0.0M
2023-09-21 17.74 17.85 17.69 17.73 0.0M
2023-09-20 17.80 17.80 17.70 17.70 0.0M
2023-09-19 18.01 18.01 17.69 17.80 0.0M
2023-09-18 18.11 18.11 18.01 18.03 0.0M
2023-09-15 18.44 18.44 18.16 18.21 0.0M
2023-09-14 18.40 18.44 18.25 18.44 0.0M
2023-09-13 18.65 18.66 18.27 18.48 0.0M
2023-09-12 18.52 18.60 18.50 18.50 0.0M
2023-09-11 18.71 18.80 18.60 18.60 0.0M
2023-09-08 18.80 18.80 18.70 18.70 0.0M
2023-09-07 18.64 18.94 18.63 18.85 0.0M
2023-09-06 18.75 18.75 18.54 18.54 0.0M
2023-09-05 18.76 18.76 18.76 18.76 0.0M
2023-09-01 18.74 18.75 18.74 18.74 0.0M
2023-08-31 18.26 18.26 18.25 18.25 0.0M
2023-08-30 18.00 18.45 18.00 18.42 0.0M
2023-08-29 18.45 18.45 18.05 18.05 0.0M
2023-08-28 18.49 18.49 18.20 18.24 0.0M
2023-08-25 18.19 18.19 18.00 18.06 0.0M
2023-08-24 18.20 18.20 18.20 18.20 0.0M
2023-08-23 18.00 18.45 18.00 18.17 0.0M
2023-08-22 18.10 18.15 18.01 18.01 0.0M
2023-08-21 18.35 18.35 18.10 18.20 0.0M
2023-08-18 18.50 18.55 18.25 18.31 0.0M
2023-08-17 19.04 19.04 18.73 18.73 0.0M
2023-08-16 19.11 19.11 19.05 19.05 0.0M
2023-08-15 19.54 19.54 19.06 19.06 0.0M
2023-08-14 19.26 19.41 19.26 19.40 0.0M
2023-08-11 19.40 19.50 19.19 19.26 0.0M
2023-08-10 19.15 19.64 19.13 19.13 0.0M
2023-08-09 19.55 19.64 19.25 19.64 0.0M
2023-08-08 19.38 19.62 19.38 19.62 0.0M
2023-08-04 19.66 19.81 19.66 19.81 0.0M
2023-08-03 19.63 19.63 19.55 19.55 0.0M
2023-08-02 20.00 20.00 20.00 20.00 0.0M
2023-08-01 20.01 20.14 20.00 20.14 0.0M
2023-07-31 19.75 20.21 19.75 20.20 0.0M
2023-07-28 19.07 19.99 19.07 19.99 0.0M
2023-07-27 19.39 19.87 19.39 19.46 0.0M
2023-07-26 19.40 19.40 19.25 19.25 0.0M
2023-07-25 19.85 19.85 19.39 19.39 0.0M
2023-07-24 19.84 19.84 19.80 19.80 0.0M
2023-07-21 19.40 19.65 19.40 19.65 0.0M
2023-07-20 19.11 19.40 19.11 19.39 0.0M
2023-07-18 18.95 19.02 18.89 18.93 0.0M
2023-07-17 18.57 18.98 18.57 18.98 0.0M
2023-07-14 18.75 19.05 18.75 19.00 0.0M
2023-07-13 19.00 19.00 18.76 18.99 0.0M
2023-07-12 19.20 19.24 18.90 19.09 0.0M
2023-07-11 19.07 19.07 19.07 19.07 0.0M
2023-07-10 19.23 19.23 19.23 19.23 0.0M
2023-07-07 19.13 19.14 19.02 19.02 0.0M
2023-07-06 19.03 19.03 19.03 19.03 0.0M
2023-07-05 19.02 19.22 19.02 19.20 0.0M
2023-07-04 19.20 19.21 19.20 19.21 0.0M
2023-06-30 19.19 19.19 19.19 19.19 0.0M
2023-06-29 19.21 19.21 19.21 19.21 0.0M
2023-06-28 19.30 19.30 19.15 19.20 0.0M
2023-06-27 19.25 19.35 19.25 19.35 0.0M
2023-06-26 19.17 19.35 19.17 19.35 0.0M
2023-06-23 19.26 19.27 19.20 19.25 0.0M
2023-06-22 19.45 19.60 19.25 19.25 0.0M
2023-06-21 19.36 19.61 19.33 19.60 0.0M
2023-06-20 19.75 19.75 19.41 19.41 0.0M
2023-06-19 19.36 19.65 19.32 19.32 0.0M
2023-06-16 19.26 19.60 19.26 19.50 0.0M
2023-06-14 19.25 19.54 19.16 19.16 0.0M
2023-06-13 19.15 19.61 19.15 19.51 0.0M
2023-06-12 19.40 19.40 19.23 19.23 0.0M
2023-06-09 19.45 19.45 19.05 19.05 0.0M
2023-06-08 19.42 19.61 19.41 19.50 0.0M
2023-06-07 19.70 20.00 19.00 20.00 0.0M
2023-06-06 19.65 19.90 19.65 19.70 0.0M
2023-06-05 19.51 19.80 19.51 19.80 0.0M
2023-06-02 19.15 19.75 19.15 19.75 0.0M
2023-06-01 19.49 19.57 19.47 19.57 0.0M
2023-05-31 19.70 19.70 19.45 19.55 0.0M
2023-05-30 19.70 19.75 19.50 19.50 0.0M
2023-05-29 19.75 19.75 19.51 19.60 0.0M
2023-05-26 19.49 19.52 19.41 19.50 0.0M
2023-05-25 20.01 20.07 19.75 19.75 0.0M
2023-05-24 20.02 20.04 20.02 20.04 0.0M
2023-05-23 20.15 20.15 20.14 20.14 0.0M
2023-05-16 20.10 20.16 20.10 20.16 0.0M
2023-05-15 19.95 20.12 19.95 20.11 0.0M
2023-05-12 20.00 20.00 19.95 19.99 0.0M
2023-05-11 19.95 20.12 19.95 20.01 0.0M
2023-05-10 19.85 19.97 19.85 19.95 0.0M
2023-05-08 19.61 19.95 19.61 19.91 0.0M
2023-05-03 20.00 20.00 19.89 19.89 0.0M
2023-05-02 20.00 20.17 19.95 19.95 0.0M
2023-05-01 20.25 20.25 19.95 19.95 0.0M
2023-04-28 19.91 20.01 19.91 20.01 0.0M
2023-04-27 20.11 20.11 20.10 20.10 0.0M
2023-04-26 20.01 20.11 20.01 20.10 0.0M
2023-04-25 20.05 20.24 19.89 20.21 0.0M
2023-04-24 20.38 20.38 20.06 20.06 0.0M
2023-04-21 20.02 20.34 20.02 20.34 0.0M
2023-04-20 20.25 20.30 20.25 20.25 0.0M
2023-04-19 20.02 20.02 20.00 20.01 0.0M
2023-04-18 20.00 20.04 19.72 19.72 0.0M
2023-04-17 19.84 19.85 19.83 19.85 0.0M
2023-04-14 19.77 20.11 19.60 19.75 0.0M
2023-04-13 19.80 20.20 19.75 20.20 0.0M
2023-04-12 19.51 19.93 19.51 19.82 0.0M
2023-04-11 19.50 19.94 19.50 19.94 0.0M
2023-04-10 19.50 19.59 19.48 19.59 0.0M
2023-04-06 19.50 19.75 19.50 19.65 0.0M
2023-04-05 19.70 19.70 19.70 19.70 0.0M
2023-04-04 20.20 20.20 19.86 19.86 0.0M
2023-04-03 20.40 20.40 20.21 20.21 0.0M
2023-03-31 20.21 20.50 20.20 20.49 0.0M
2023-03-30 20.25 20.35 20.19 20.21 0.0M
2023-03-29 20.35 20.35 20.20 20.20 0.0M
2023-03-28 20.95 20.95 20.60 20.60 0.0M
2023-03-27 20.95 20.95 20.95 20.95 0.0M
2023-03-24 21.00 21.17 21.00 21.17 0.0M
2023-03-23 20.72 20.72 20.68 20.68 0.0M
2023-03-22 20.91 21.15 20.62 20.62 0.0M
2023-03-21 20.51 20.85 20.50 20.85 0.0M
2023-03-20 20.85 20.90 20.48 20.48 0.0M
2023-03-17 20.26 21.15 20.26 21.15 0.0M
2023-03-16 20.15 20.65 20.15 20.65 0.0M
2023-03-15 21.70 21.70 20.31 20.38 0.0M
2023-03-14 21.99 21.99 21.30 21.32 0.0M
2023-03-13 22.40 22.40 22.02 22.19 0.0M
2023-03-10 22.25 22.58 22.25 22.58 0.0M
2023-03-09 22.25 22.25 22.25 22.25 0.0M
2023-03-08 22.53 22.53 22.41 22.50 0.0M
2023-03-07 22.70 22.70 22.53 22.53 0.0M
2023-03-03 22.70 22.75 22.70 22.75 0.0M
2023-03-02 22.74 22.79 22.74 22.79 0.0M
2023-03-01 22.75 22.75 22.75 22.75 0.0M
2023-02-28 22.76 22.78 22.75 22.75 0.0M
2023-02-27 22.75 22.75 22.75 22.75 0.0M
2023-02-24 22.68 22.76 22.63 22.75 0.0M
2023-02-23 22.76 22.76 22.71 22.71 0.0M
2023-02-22 22.99 22.99 22.78 22.78 0.0M
2023-02-21 23.27 23.27 22.99 22.99 0.0M
2023-02-16 23.39 23.39 23.01 23.29 0.0M
2023-02-15 23.35 23.50 23.25 23.25 0.0M
2023-02-14 23.23 23.23 23.02 23.20 0.0M
2023-02-13 23.11 23.21 23.11 23.21 0.0M
2023-02-10 23.33 23.50 23.25 23.30 0.0M
2023-02-09 23.43 23.43 23.43 23.43 0.0M
2023-02-08 23.48 23.48 23.38 23.38 0.0M
2023-02-07 23.31 23.45 23.31 23.38 0.0M
2023-02-03 23.09 23.11 23.09 23.11 0.0M
2023-02-02 22.95 22.95 22.77 22.85 0.0M
2023-02-01 23.00 23.00 22.85 22.85 0.0M
2023-01-31 22.96 22.97 22.95 22.95 0.0M
2023-01-30 22.92 22.92 22.92 22.92 0.0M
2023-01-27 22.94 23.06 22.85 22.85 0.0M
2023-01-26 22.75 23.10 22.72 22.98 0.0M
2023-01-25 22.83 22.83 22.83 22.83 0.0M
2023-01-24 22.73 22.73 22.72 22.72 0.0M
2023-01-23 23.25 23.25 22.99 22.99 0.0M
2023-01-20 22.89 22.94 22.89 22.90 0.0M
2023-01-19 23.00 23.11 22.99 23.00 0.0M
2023-01-18 23.05 23.10 22.97 23.09 0.0M
2023-01-17 23.21 23.23 23.05 23.05 0.0M
2023-01-16 23.25 23.25 23.18 23.18 0.0M
2023-01-13 23.45 23.45 23.45 23.45 0.0M
2023-01-12 23.37 23.72 23.37 23.45 0.0M
2023-01-11 23.61 23.65 23.49 23.49 0.0M
2023-01-09 23.73 23.73 23.73 23.73 0.0M
2023-01-06 22.90 23.00 22.90 23.00 0.0M
2023-01-05 22.75 23.00 22.75 22.83 0.0M
2023-01-04 22.97 22.99 22.86 22.86 0.0M
2023-01-03 22.50 22.70 22.50 22.70 0.0M