Brookfield Asset Management Inc Pref M (BN_pm)

BN_pm
🏛️ カナダ →
20.60
最終更新: 2025-10-03
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
2022-12-30 18.25 18.25 18.25 18.25 0.0M
2022-12-29 18.25 18.25 18.25 18.25 0.0M
2022-12-28 17.75 17.80 17.75 17.80 0.0M
2022-12-23 17.85 18.00 17.75 17.75 0.0M
2022-12-22 17.92 18.19 17.86 18.04 0.0M
2022-12-21 17.77 18.14 17.77 18.00 0.0M
2022-12-20 17.95 17.96 17.70 17.75 0.0M
2022-12-19 18.09 18.12 17.92 17.92 0.0M
2022-12-16 18.57 18.74 18.16 18.35 0.0M
2022-12-15 18.48 18.50 18.39 18.47 0.0M
2022-12-14 19.00 19.00 18.30 18.30 0.0M
2022-12-13 18.70 18.70 18.56 18.56 0.0M
2022-12-09 18.82 18.82 18.74 18.78 0.0M
2022-12-08 18.88 18.88 18.75 18.86 0.0M
2022-12-07 18.71 18.79 18.65 18.65 0.0M
2022-12-06 18.75 18.77 18.61 18.75 0.0M
2022-12-05 18.85 18.85 18.63 18.63 0.0M
2022-12-02 19.00 19.11 18.99 18.99 0.0M
2022-12-01 19.50 19.50 19.12 19.13 0.0M
2022-11-30 19.17 19.35 19.15 19.35 0.0M
2022-11-29 18.99 19.20 18.89 19.17 0.1M
2022-11-28 18.75 19.01 18.74 18.95 0.0M
2022-11-25 18.49 18.70 18.49 18.70 0.0M
2022-11-24 18.50 18.50 18.32 18.45 0.0M
2022-11-23 18.25 18.30 18.20 18.30 0.0M
2022-11-22 18.02 18.31 18.02 18.20 0.0M
2022-11-21 17.89 18.14 17.89 17.90 0.0M
2022-11-18 17.77 17.77 17.77 17.77 0.0M
2022-11-17 17.84 18.00 17.84 18.00 0.0M
2022-11-16 18.21 18.34 18.00 18.21 0.0M
2022-11-15 18.09 18.34 17.95 18.34 0.0M
2022-11-14 18.30 18.30 18.00 18.00 0.0M
2022-11-11 18.10 18.10 17.74 17.74 0.0M
2022-11-10 17.78 18.12 17.78 18.12 0.0M
2022-11-09 17.75 17.75 17.50 17.59 0.0M
2022-11-08 17.75 17.78 17.58 17.58 0.0M
2022-11-07 17.78 17.87 17.58 17.71 0.0M
2022-11-04 18.20 18.20 18.20 18.20 0.0M
2022-11-03 18.61 18.61 18.46 18.46 0.0M
2022-11-02 18.76 18.85 18.60 18.61 0.0M
2022-11-01 18.71 18.71 18.70 18.70 0.0M
2022-10-31 18.65 18.67 18.65 18.67 0.0M
2022-10-28 18.66 18.74 18.57 18.57 0.0M
2022-10-27 18.72 19.00 18.63 18.72 0.0M
2022-10-26 18.74 18.74 18.52 18.71 0.0M
2022-10-25 18.62 18.76 18.50 18.50 0.0M
2022-10-24 18.75 18.95 18.60 18.80 0.0M
2022-10-21 18.78 18.93 18.78 18.93 0.0M
2022-10-20 18.55 18.59 18.50 18.50 0.0M
2022-10-19 19.00 19.00 18.75 18.75 0.0M
2022-10-18 18.60 18.79 18.60 18.79 0.0M
2022-10-17 18.34 18.50 18.34 18.50 0.0M
2022-10-14 18.41 18.41 18.16 18.16 0.0M
2022-10-13 18.38 18.38 18.16 18.28 0.0M
2022-10-12 18.67 18.67 18.40 18.50 0.0M
2022-10-11 18.82 18.82 18.82 18.82 0.0M
2022-10-07 18.83 18.85 18.80 18.80 0.0M
2022-10-06 18.82 18.82 18.71 18.71 0.0M
2022-10-04 18.22 18.60 18.22 18.51 0.0M
2022-09-30 18.25 18.25 18.04 18.04 0.0M
2022-09-29 18.27 18.27 18.09 18.11 0.0M
2022-09-28 18.01 18.06 17.98 17.98 0.0M
2022-09-27 18.25 18.39 18.06 18.06 0.0M
2022-09-26 18.01 18.01 18.01 18.01 0.0M
2022-09-23 18.65 18.65 18.34 18.39 0.0M
2022-09-22 19.02 19.03 18.66 18.66 0.0M
2022-09-21 19.30 19.30 19.06 19.06 0.0M
2022-09-20 19.51 19.51 19.30 19.30 0.0M
2022-09-19 19.31 19.31 19.31 19.31 0.0M
2022-09-16 19.41 19.41 19.31 19.31 0.0M
2022-09-15 19.51 19.51 19.41 19.41 0.0M
2022-09-14 19.78 19.78 19.50 19.50 0.0M
2022-09-13 19.68 19.68 19.68 19.68 0.0M
2022-09-12 19.60 19.60 19.60 19.60 0.0M
2022-09-09 19.83 19.83 19.63 19.63 0.0M
2022-09-08 19.70 19.75 19.62 19.62 0.0M
2022-09-02 19.71 19.71 19.60 19.60 0.0M
2022-08-31 19.70 19.88 19.70 19.88 0.0M
2022-08-30 19.81 19.81 19.70 19.70 0.0M
2022-08-29 19.85 19.85 19.85 19.85 0.0M
2022-08-26 19.76 19.76 19.65 19.72 0.0M
2022-08-25 19.85 19.85 19.71 19.71 0.0M
2022-08-24 19.85 19.85 19.69 19.69 0.0M
2022-08-23 19.89 19.90 19.70 19.80 0.0M
2022-08-22 19.80 19.81 19.79 19.79 0.0M
2022-08-19 20.20 20.29 20.10 20.10 0.0M
2022-08-18 20.39 20.39 20.20 20.25 0.0M
2022-08-17 20.31 20.48 20.31 20.48 0.0M
2022-08-16 20.17 20.64 20.12 20.64 0.0M
2022-08-15 20.29 20.30 20.22 20.30 0.0M
2022-08-12 20.43 20.43 20.25 20.25 0.0M
2022-08-11 20.06 20.25 20.06 20.25 0.0M
2022-08-10 20.50 20.50 20.30 20.30 0.0M
2022-08-09 20.90 20.90 20.05 20.05 0.0M
2022-08-08 20.20 20.20 20.20 20.20 0.0M
2022-08-05 20.50 20.51 20.50 20.50 0.0M
2022-08-04 20.00 20.10 20.00 20.10 0.0M
2022-08-03 20.00 20.10 19.94 20.10 0.0M
2022-08-02 20.54 20.55 20.13 20.13 0.0M
2022-07-29 19.90 20.25 19.90 20.25 0.0M
2022-07-28 19.51 19.90 19.51 19.90 0.0M
2022-07-26 19.53 19.67 19.52 19.52 0.0M
2022-07-25 19.90 19.95 19.52 19.52 0.0M
2022-07-22 20.00 20.04 19.86 19.86 0.0M
2022-07-21 19.80 20.01 19.75 20.00 0.0M
2022-07-20 19.75 19.85 19.75 19.85 0.0M
2022-07-19 19.55 19.71 19.53 19.70 0.0M
2022-07-18 19.56 19.73 19.56 19.57 0.0M
2022-07-15 19.70 19.70 19.55 19.55 0.0M
2022-07-14 19.50 19.56 19.50 19.56 0.0M
2022-07-13 19.30 19.60 19.30 19.31 0.0M
2022-07-12 19.72 19.72 19.36 19.36 0.0M
2022-07-11 20.30 20.40 19.70 19.85 0.0M
2022-07-08 19.71 19.72 19.65 19.65 0.0M
2022-07-07 19.65 19.79 19.62 19.79 0.0M
2022-07-05 19.50 19.70 19.44 19.44 0.0M
2022-07-04 19.78 19.79 19.60 19.65 0.0M
2022-06-30 19.66 19.85 19.66 19.85 0.0M
2022-06-29 19.66 19.66 19.66 19.66 0.0M
2022-06-28 19.85 19.85 19.85 19.85 0.0M
2022-06-27 20.00 20.01 19.65 19.65 0.0M
2022-06-24 19.41 19.74 19.41 19.74 0.0M
2022-06-23 19.46 19.65 19.40 19.40 0.0M
2022-06-22 20.25 20.25 19.60 19.60 0.0M
2022-06-21 19.43 20.00 19.40 20.00 0.0M
2022-06-20 19.50 19.75 19.40 19.40 0.0M
2022-06-16 20.00 20.03 19.75 20.00 0.0M
2022-06-15 20.78 20.78 20.00 20.00 0.0M
2022-06-14 20.42 21.01 20.42 20.50 0.0M
2022-06-13 21.21 21.21 21.20 21.20 0.0M
2022-06-10 21.36 21.46 21.36 21.44 0.0M
2022-06-09 21.52 21.52 21.50 21.50 0.0M
2022-06-08 21.77 21.77 21.76 21.76 0.0M
2022-06-07 21.79 21.80 21.78 21.80 0.0M
2022-06-06 21.87 21.87 21.83 21.83 0.0M
2022-06-03 22.00 22.19 22.00 22.10 0.0M
2022-06-02 22.09 22.09 21.86 21.86 0.0M
2022-06-01 22.00 22.00 21.96 22.00 0.0M
2022-05-31 21.86 22.02 21.84 22.02 0.0M
2022-05-30 21.52 22.10 21.52 21.88 0.0M
2022-05-27 21.78 21.78 21.78 21.78 0.0M
2022-05-26 21.20 21.44 21.00 21.44 0.0M
2022-05-25 21.10 21.26 21.10 21.26 0.0M
2022-05-24 21.01 21.01 20.66 20.70 0.0M
2022-05-20 21.00 21.00 20.98 20.98 0.0M
2022-05-19 20.80 20.90 20.80 20.90 0.0M
2022-05-18 20.77 20.99 20.76 20.99 0.0M
2022-05-17 20.60 20.75 20.60 20.75 0.0M
2022-05-16 20.00 20.67 20.00 20.40 0.0M
2022-05-13 20.14 20.19 20.03 20.19 0.0M
2022-05-12 19.81 19.86 19.81 19.86 0.0M
2022-05-11 19.81 20.01 19.80 19.99 0.0M
2022-05-10 21.00 21.00 19.66 20.00 0.0M
2022-05-09 20.00 20.50 19.62 19.66 0.0M
2022-05-06 20.53 20.53 20.10 20.10 0.0M
2022-05-05 21.01 21.01 20.74 20.75 0.0M
2022-05-04 20.97 21.27 20.97 21.00 0.0M
2022-05-03 20.60 20.97 20.45 20.97 0.0M
2022-05-02 20.65 20.72 20.65 20.72 0.0M
2022-04-29 20.66 20.66 20.66 20.66 0.0M
2022-04-28 20.00 20.36 20.00 20.36 0.0M
2022-04-27 20.01 20.09 20.00 20.00 0.0M
2022-04-26 19.61 20.30 19.61 20.05 0.0M
2022-04-25 20.40 20.40 19.73 19.90 0.0M
2022-04-22 21.15 21.17 20.41 20.41 0.0M
2022-04-21 21.20 21.25 21.16 21.25 0.0M
2022-04-20 21.20 21.24 21.20 21.20 0.0M
2022-04-18 21.20 21.20 21.20 21.20 0.0M
2022-04-14 21.25 21.26 21.20 21.20 0.0M
2022-04-13 21.19 21.25 21.19 21.25 0.0M
2022-04-12 21.40 21.40 21.11 21.16 0.0M
2022-04-11 21.51 21.51 21.42 21.42 0.0M
2022-04-08 21.00 21.46 21.00 21.37 0.0M
2022-04-07 22.10 22.10 21.29 21.38 0.0M
2022-04-06 22.71 22.84 22.24 22.24 0.0M
2022-04-05 22.71 22.71 22.70 22.70 0.0M
2022-04-04 22.87 22.87 22.71 22.71 0.0M
2022-04-01 22.88 22.88 22.72 22.72 0.0M
2022-03-31 22.91 22.99 22.91 22.99 0.0M
2022-03-30 22.85 22.85 22.85 22.85 0.0M
2022-03-29 22.91 22.92 22.81 22.81 0.0M
2022-03-28 22.97 22.97 22.83 22.83 0.0M
2022-03-25 23.00 23.00 22.84 22.84 0.0M
2022-03-24 22.99 23.25 22.99 23.00 0.0M
2022-03-23 23.31 23.32 23.10 23.10 0.0M
2022-03-22 23.00 23.04 23.00 23.03 0.0M
2022-03-21 23.01 23.04 22.85 22.98 0.0M
2022-03-18 23.06 23.20 22.89 22.99 0.0M
2022-03-17 23.11 23.11 23.11 23.11 0.0M
2022-03-16 23.12 23.14 23.11 23.14 0.0M
2022-03-15 22.56 23.15 22.56 23.15 0.0M
2022-03-14 23.57 23.57 23.21 23.32 0.0M
2022-03-09 23.53 23.83 23.53 23.83 0.0M
2022-03-08 23.80 23.80 23.75 23.75 0.0M
2022-03-07 23.75 23.75 23.75 23.75 0.0M
2022-03-04 24.15 24.16 23.88 23.92 0.0M
2022-03-03 23.99 24.15 23.99 24.15 0.0M
2022-03-02 23.77 23.88 23.65 23.88 0.0M
2022-03-01 23.74 23.97 23.74 23.97 0.0M
2022-02-28 23.79 23.80 23.57 23.57 0.0M
2022-02-25 23.50 23.92 23.50 23.92 0.0M
2022-02-24 23.63 23.96 23.63 23.96 0.0M
2022-02-23 23.94 23.94 23.69 23.69 0.0M
2022-02-22 23.86 23.95 23.86 23.93 0.0M
2022-02-18 23.76 23.85 23.76 23.85 0.0M
2022-02-17 23.73 23.79 23.73 23.76 0.0M
2022-02-15 24.25 24.25 24.25 24.25 0.0M
2022-02-14 24.28 24.28 24.25 24.25 0.0M
2022-02-11 24.49 24.49 24.38 24.38 0.0M
2022-02-10 24.50 24.50 24.45 24.45 0.0M
2022-02-09 24.50 24.54 24.46 24.54 0.0M
2022-02-08 24.47 24.47 24.45 24.45 0.0M
2022-02-07 24.48 24.50 24.48 24.48 0.0M
2022-02-04 24.46 24.55 24.46 24.55 0.0M
2022-02-03 24.50 24.50 24.49 24.49 0.0M
2022-02-02 24.50 24.50 24.50 24.50 0.0M
2022-02-01 24.50 24.50 24.44 24.44 0.0M
2022-01-31 24.50 24.50 24.50 24.50 0.0M
2022-01-28 24.50 24.62 24.50 24.62 0.0M
2022-01-27 24.57 24.75 24.57 24.75 0.0M
2022-01-26 24.64 24.65 24.64 24.65 0.0M
2022-01-25 24.50 24.61 24.40 24.61 0.0M
2022-01-24 24.43 24.43 24.43 24.43 0.0M
2022-01-21 24.78 24.78 24.55 24.55 0.0M
2022-01-20 24.64 24.64 24.64 24.64 0.0M
2022-01-18 24.79 24.80 24.79 24.80 0.0M
2022-01-17 24.70 24.81 24.70 24.80 0.0M
2022-01-14 24.64 24.66 24.62 24.62 0.0M
2022-01-13 24.72 24.85 24.71 24.85 0.0M
2022-01-12 24.70 24.71 24.70 24.71 0.0M
2022-01-11 24.66 24.66 24.66 24.66 0.0M
2022-01-10 24.66 24.80 24.66 24.67 0.0M
2022-01-07 24.69 24.70 24.69 24.70 0.0M
2022-01-06 24.75 24.88 24.68 24.68 0.0M
2022-01-05 24.95 24.95 24.95 24.95 0.0M
2022-01-04 24.95 24.95 24.95 24.95 0.0M