Brookfield Asset Management Inc Pref A 44 (BN_pfh)

BN_pfh
🏛️ カナダ →
25.17
最終更新: 2025-09-29
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
2024-12-31 25.00 25.32 25.00 25.15 0.0M
2024-12-23 24.88 24.90 24.77 24.90 0.0M
2024-12-19 24.80 24.90 24.80 24.90 0.0M
2024-12-18 24.80 24.90 24.80 24.85 0.0M
2024-12-17 24.65 24.81 24.65 24.81 0.0M
2024-12-16 24.80 24.80 24.61 24.65 0.0M
2024-12-13 24.77 24.88 24.76 24.88 0.0M
2024-12-12 24.83 24.95 24.80 24.95 0.0M
2024-12-11 24.85 24.85 24.60 24.60 0.0M
2024-12-10 24.75 24.75 24.75 24.75 0.0M
2024-12-09 24.74 24.74 24.65 24.70 0.0M
2024-12-06 24.62 24.62 24.61 24.62 0.0M
2024-12-05 24.75 24.75 24.73 24.73 0.0M
2024-12-04 24.79 24.79 24.79 24.79 0.0M
2024-12-03 24.74 24.86 24.74 24.74 0.0M
2024-12-02 24.66 24.74 24.66 24.74 0.0M
2024-11-29 24.91 24.91 24.79 24.79 0.0M
2024-11-28 24.90 25.00 24.90 24.90 0.0M
2024-11-27 24.89 24.95 24.89 24.90 0.0M
2024-11-26 24.85 24.92 24.85 24.89 0.2M
2024-11-25 24.81 24.90 24.81 24.84 0.0M
2024-11-21 24.64 24.67 24.60 24.60 0.0M
2024-11-20 24.50 24.84 24.49 24.68 0.0M
2024-11-19 24.50 24.70 24.50 24.63 0.0M
2024-11-18 24.25 24.50 24.25 24.50 0.0M
2024-11-15 23.97 24.45 23.93 24.40 0.0M
2024-11-14 24.30 24.40 24.30 24.34 0.0M
2024-11-13 23.90 24.27 23.90 24.12 0.0M
2024-11-12 24.00 24.00 23.95 24.00 0.0M
2024-11-11 23.85 23.85 23.85 23.85 0.0M
2024-11-08 23.93 23.93 23.93 23.93 0.0M
2024-11-07 23.85 23.90 23.85 23.90 0.0M
2024-11-06 23.81 23.85 23.81 23.85 0.0M
2024-11-05 23.83 23.84 23.82 23.82 0.0M
2024-11-04 23.75 23.93 23.75 23.93 0.0M
2024-11-01 23.80 23.84 23.80 23.80 0.0M
2024-10-31 23.86 23.89 23.82 23.82 0.0M
2024-10-30 24.16 24.16 23.92 23.96 0.0M
2024-10-29 23.95 23.95 23.91 23.91 0.0M
2024-10-28 23.88 23.95 23.85 23.85 0.0M
2024-10-25 24.00 24.00 23.88 23.88 0.0M
2024-10-24 23.85 23.87 23.80 23.85 0.0M
2024-10-23 23.80 23.85 23.80 23.85 0.0M
2024-10-21 23.71 23.85 23.65 23.65 0.0M
2024-10-18 23.71 23.85 23.71 23.85 0.0M
2024-10-17 23.60 23.70 23.60 23.70 0.0M
2024-10-16 23.40 23.54 23.40 23.50 0.0M
2024-10-15 23.53 23.53 23.45 23.45 0.0M
2024-10-11 23.76 23.80 23.75 23.75 0.0M
2024-10-10 23.65 23.65 23.65 23.65 0.0M
2024-10-09 23.96 24.10 23.93 23.93 0.0M
2024-10-08 23.90 23.96 23.86 23.93 0.0M
2024-10-07 23.99 23.99 23.99 23.99 0.0M
2024-10-04 24.05 24.05 24.05 24.05 0.0M
2024-10-03 23.98 24.00 23.96 23.98 0.0M
2024-10-02 24.00 24.01 23.90 24.01 0.0M
2024-10-01 23.75 24.00 23.75 23.95 0.0M
2024-09-30 23.77 23.83 23.75 23.83 0.0M
2024-09-27 23.74 23.74 23.74 23.74 0.0M
2024-09-26 23.42 23.50 23.41 23.50 0.0M
2024-09-25 23.57 23.57 23.50 23.50 0.0M
2024-09-24 23.55 23.64 23.54 23.54 0.0M
2024-09-23 23.84 23.84 23.40 23.51 0.0M
2024-09-20 23.86 24.00 23.86 24.00 0.0M
2024-09-19 24.06 24.14 24.00 24.00 0.0M
2024-09-18 24.08 24.10 24.00 24.05 0.0M
2024-09-17 24.10 24.14 24.10 24.10 0.0M
2024-09-13 24.25 24.25 24.10 24.10 0.0M
2024-09-12 24.28 24.30 24.28 24.30 0.0M
2024-09-11 24.07 24.07 24.07 24.07 0.0M
2024-09-10 24.16 24.16 24.03 24.03 0.0M
2024-09-09 24.25 24.28 24.25 24.28 0.0M
2024-09-05 24.20 24.20 24.20 24.20 0.0M
2024-09-04 24.25 24.25 24.25 24.25 0.0M
2024-09-03 24.31 24.31 24.15 24.28 0.0M
2024-08-30 24.49 24.49 24.49 24.49 0.0M
2024-08-29 24.11 24.25 24.11 24.20 0.0M
2024-08-28 24.40 24.40 24.12 24.30 0.0M
2024-08-27 24.51 24.51 24.27 24.33 0.0M
2024-08-26 24.80 24.80 24.58 24.63 0.0M
2024-08-23 24.70 24.80 24.65 24.79 0.0M
2024-08-22 24.62 24.74 24.62 24.74 0.0M
2024-08-21 24.40 24.63 24.38 24.63 0.0M
2024-08-20 24.31 24.40 24.31 24.40 0.0M
2024-08-19 24.25 24.25 24.12 24.12 0.0M
2024-08-16 24.14 24.14 24.01 24.01 0.0M
2024-08-15 23.85 23.93 23.85 23.92 0.0M
2024-08-14 23.89 23.91 23.86 23.86 0.0M
2024-08-13 23.91 23.95 23.89 23.89 0.0M
2024-08-12 23.70 23.80 23.70 23.80 0.0M
2024-08-09 23.75 23.75 23.65 23.65 0.0M
2024-08-08 23.50 23.85 23.50 23.76 0.0M
2024-08-07 23.32 23.79 23.32 23.61 0.0M
2024-08-06 23.85 23.91 23.63 23.75 0.0M
2024-08-02 23.82 23.95 23.82 23.85 0.0M
2024-08-01 23.66 23.80 23.66 23.80 0.0M
2024-07-31 23.69 23.81 23.49 23.65 0.0M
2024-07-30 23.86 23.86 23.71 23.83 0.0M
2024-07-29 23.91 23.91 23.75 23.75 0.0M
2024-07-26 24.09 24.25 24.01 24.01 0.0M
2024-07-25 23.99 23.99 23.76 23.86 0.0M
2024-07-24 24.10 24.10 24.10 24.10 0.0M
2024-07-23 24.24 24.28 24.18 24.22 0.0M
2024-07-19 24.20 24.20 24.13 24.18 0.0M
2024-07-18 24.35 24.35 24.35 24.35 0.0M
2024-07-17 24.30 24.35 24.30 24.35 0.0M
2024-07-16 24.39 24.39 24.24 24.24 0.0M
2024-07-15 24.22 24.22 24.22 24.22 0.0M
2024-07-12 24.47 24.47 24.22 24.22 0.0M
2024-07-11 24.41 24.41 24.40 24.40 0.0M
2024-07-10 24.64 24.64 24.51 24.51 0.0M
2024-07-09 24.40 24.59 24.40 24.59 0.1M
2024-07-08 24.41 24.52 24.40 24.48 0.0M
2024-07-05 24.21 24.45 24.20 24.41 0.0M
2024-07-04 24.30 24.30 24.30 24.30 0.0M
2024-07-03 23.81 24.15 23.81 24.15 0.0M
2024-07-02 23.80 23.80 23.79 23.80 0.0M
2024-06-28 23.74 23.75 23.60 23.75 0.0M
2024-06-26 23.05 23.50 23.05 23.50 0.0M
2024-06-25 23.24 23.25 23.05 23.05 0.0M
2024-06-24 23.10 23.10 23.10 23.10 0.0M
2024-06-21 22.66 23.54 22.66 23.11 0.0M
2024-06-20 22.43 22.90 22.43 22.90 0.0M
2024-06-19 22.40 22.40 22.20 22.20 0.0M
2024-06-18 22.80 22.80 22.52 22.52 0.0M
2024-06-17 22.97 23.00 22.75 22.75 0.0M
2024-06-14 23.70 23.70 23.25 23.44 0.0M
2024-06-13 23.75 23.78 23.61 23.74 0.0M
2024-06-12 23.91 23.94 23.75 23.75 0.0M
2024-06-11 23.83 23.99 23.82 23.99 0.0M
2024-06-10 23.70 23.82 23.70 23.82 0.0M
2024-06-07 23.64 23.64 23.60 23.60 0.0M
2024-06-06 23.80 23.80 23.40 23.74 0.0M
2024-06-05 23.80 23.82 23.80 23.82 0.0M
2024-06-04 23.80 23.96 23.80 23.80 0.0M
2024-06-03 23.90 23.98 23.90 23.98 0.0M
2024-05-30 23.70 23.75 23.70 23.75 0.0M
2024-05-29 23.80 23.80 23.70 23.70 0.0M
2024-05-28 23.64 23.83 23.64 23.83 0.0M
2024-05-27 23.74 23.74 23.65 23.65 0.0M
2024-05-24 23.70 23.70 23.63 23.63 0.0M
2024-05-23 23.49 23.78 23.49 23.78 0.0M
2024-05-22 23.81 23.81 23.49 23.49 0.0M
2024-05-21 23.85 23.85 23.85 23.85 0.0M
2024-05-17 23.98 23.98 23.86 23.86 0.0M
2024-05-16 23.99 24.27 23.99 24.27 0.0M
2024-05-15 23.83 24.00 23.83 24.00 0.0M
2024-05-14 23.94 23.95 23.94 23.95 0.0M
2024-05-13 23.79 23.90 23.79 23.82 0.0M
2024-05-10 23.80 23.90 23.77 23.85 0.0M
2024-05-09 23.78 23.94 23.76 23.76 0.0M
2024-05-08 24.00 24.00 23.85 23.86 0.0M
2024-05-07 23.68 23.70 23.68 23.70 0.0M
2024-05-06 23.59 23.65 23.59 23.65 0.0M
2024-05-03 23.43 23.43 23.43 23.43 0.0M
2024-05-02 23.30 23.59 23.30 23.59 0.0M
2024-05-01 23.29 23.30 23.29 23.30 0.0M
2024-04-30 23.08 23.13 23.00 23.13 0.0M
2024-04-29 23.25 23.26 23.10 23.22 0.0M
2024-04-26 23.01 23.15 23.01 23.15 0.0M
2024-04-24 23.20 23.25 23.19 23.19 0.0M
2024-04-23 23.37 23.39 23.37 23.39 0.0M
2024-04-22 23.18 23.18 23.15 23.15 0.0M
2024-04-19 23.15 23.19 23.08 23.08 0.0M
2024-04-18 23.25 23.26 23.20 23.20 0.0M
2024-04-17 23.10 23.10 23.10 23.10 0.0M
2024-04-16 23.00 23.10 23.00 23.10 0.0M
2024-04-15 23.20 23.25 22.95 22.95 0.0M
2024-04-12 23.13 23.20 23.11 23.17 0.0M
2024-04-11 23.08 23.30 23.08 23.30 0.0M
2024-04-10 22.93 23.20 22.93 23.20 0.0M
2024-04-09 22.77 23.05 22.77 23.05 0.0M
2024-04-08 22.75 22.77 22.75 22.77 0.0M
2024-04-05 22.77 22.79 22.77 22.78 0.0M
2024-04-04 22.58 22.65 22.55 22.65 0.0M
2024-04-03 22.51 22.51 22.51 22.51 0.0M
2024-04-02 22.32 22.48 22.32 22.48 0.0M
2024-04-01 22.15 22.20 22.15 22.20 0.0M
2024-03-28 21.99 22.13 21.99 22.13 0.0M
2024-03-27 21.90 21.90 21.85 21.85 0.0M
2024-03-26 21.90 21.90 21.90 21.90 0.0M
2024-03-25 21.92 21.92 21.85 21.85 0.0M
2024-03-22 21.86 21.86 21.86 21.86 0.0M
2024-03-21 22.05 22.20 22.05 22.20 0.0M
2024-03-20 21.90 22.16 21.90 22.05 0.0M
2024-03-19 21.74 21.89 21.66 21.89 0.0M
2024-03-18 21.70 21.70 21.70 21.70 0.0M
2024-03-15 21.62 21.62 21.60 21.60 0.0M
2024-03-14 21.95 21.95 21.50 21.61 0.0M
2024-03-13 22.00 22.00 21.96 21.96 0.0M
2024-03-12 22.00 22.00 22.00 22.00 0.0M
2024-03-11 22.05 22.05 21.90 22.00 0.0M
2024-03-08 21.90 22.01 21.90 22.01 0.0M
2024-03-07 21.86 21.90 21.86 21.90 0.0M
2024-03-06 21.65 21.65 21.65 21.65 0.0M
2024-03-05 21.64 21.64 21.51 21.64 0.0M
2024-03-04 21.60 21.64 21.60 21.64 0.0M
2024-03-01 21.60 21.60 21.50 21.54 0.0M
2024-02-29 21.53 21.70 21.53 21.59 0.0M
2024-02-28 21.55 21.55 21.55 21.55 0.0M
2024-02-27 21.61 21.61 21.50 21.54 0.0M
2024-02-26 21.60 21.60 21.59 21.59 0.0M
2024-02-23 21.68 21.68 21.55 21.55 0.0M
2024-02-22 21.86 21.86 21.62 21.62 0.0M
2024-02-21 21.96 21.96 21.96 21.96 0.0M
2024-02-16 22.10 22.10 22.10 22.10 0.0M
2024-02-15 22.01 22.20 22.00 22.20 0.0M
2024-02-14 21.75 21.75 21.75 21.75 0.0M
2024-02-13 21.55 21.60 21.50 21.60 0.0M
2024-02-12 21.91 21.91 21.66 21.66 0.0M
2024-02-09 21.90 21.90 21.77 21.77 0.0M
2024-02-08 22.39 22.39 21.91 21.96 0.0M
2024-02-07 22.55 22.55 22.21 22.21 0.0M
2024-02-06 22.60 22.60 22.55 22.55 0.0M
2024-02-05 22.45 22.59 22.45 22.57 0.0M
2024-02-02 22.50 22.86 22.39 22.39 0.0M
2024-02-01 22.50 22.50 22.26 22.40 0.0M
2024-01-31 22.75 22.75 22.75 22.75 0.0M
2024-01-29 22.30 22.50 22.26 22.43 0.0M
2024-01-26 22.06 22.20 22.06 22.20 0.0M
2024-01-25 22.00 22.29 22.00 22.06 0.0M
2024-01-24 21.85 22.05 21.85 22.05 0.1M
2024-01-23 21.90 21.90 21.90 21.90 0.0M
2024-01-22 21.81 21.87 21.51 21.87 0.0M
2024-01-19 21.79 21.82 21.62 21.82 0.0M
2024-01-18 21.35 21.49 21.35 21.49 0.0M
2024-01-17 21.40 21.51 21.35 21.35 0.0M
2024-01-16 21.50 21.50 21.50 21.50 0.0M
2024-01-15 21.28 21.28 21.28 21.28 0.0M
2024-01-12 21.55 21.55 21.25 21.25 0.0M
2024-01-11 21.66 21.66 21.55 21.55 0.0M
2024-01-10 21.76 21.81 21.50 21.53 0.0M
2024-01-09 21.38 21.55 21.32 21.55 0.0M
2024-01-08 21.00 21.00 21.00 21.00 0.0M
2024-01-05 20.99 21.00 20.95 20.99 0.0M
2024-01-04 20.81 20.93 20.81 20.93 0.0M
2024-01-03 20.78 20.80 20.77 20.80 0.0M
2024-01-02 20.30 20.91 20.30 20.76 0.0M