Brookfield Renewable Power Preferred Equity Inc Pref B (BRF_pb)

BRF_pb
🏛️ カナダ →
20.65
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
2021-12-31 20.10 20.45 20.10 20.36 0.0M
2021-12-30 20.05 20.05 20.05 20.05 0.0M
2021-12-13 19.68 19.68 19.52 19.52 0.0M
2021-12-10 19.68 19.68 19.68 19.68 0.0M
2021-12-09 20.00 20.00 20.00 20.00 0.0M
2021-12-08 20.20 20.20 20.20 20.20 0.0M
2021-12-07 19.69 19.99 19.69 19.99 0.0M
2021-12-03 20.35 20.35 20.00 20.00 0.0M
2021-12-02 20.41 20.41 20.41 20.41 0.0M
2021-11-30 20.60 20.60 20.50 20.50 0.0M
2021-11-26 20.50 20.50 20.45 20.45 0.0M
2021-11-24 20.74 20.74 20.74 20.74 0.0M
2021-11-18 20.45 20.60 20.45 20.60 0.0M
2021-11-17 20.21 20.50 20.21 20.50 0.0M
2021-11-16 20.48 20.50 20.25 20.25 0.0M
2021-11-12 20.15 20.25 20.15 20.25 0.0M
2021-11-11 19.88 19.88 19.86 19.86 0.0M
2021-11-05 19.58 19.58 19.58 19.58 0.0M
2021-11-04 19.87 19.87 19.85 19.85 0.0M
2021-11-03 19.85 19.85 19.85 19.85 0.0M
2021-11-01 19.51 19.51 19.51 19.51 0.0M
2021-10-28 19.52 19.80 19.52 19.80 0.0M
2021-10-27 19.75 19.75 19.75 19.75 0.0M
2021-10-25 19.42 19.44 19.40 19.44 0.0M
2021-10-22 19.98 19.98 19.98 19.98 0.0M
2021-10-19 19.48 19.48 19.48 19.48 0.0M
2021-10-14 19.50 19.50 19.49 19.50 0.0M
2021-10-13 19.65 19.70 19.65 19.70 0.0M
2021-10-08 19.56 19.57 19.56 19.57 0.0M
2021-10-07 19.49 19.49 19.49 19.49 0.0M
2021-10-05 19.60 19.60 19.60 19.60 0.0M
2021-10-04 19.63 19.64 19.63 19.64 0.0M
2021-10-01 19.47 19.50 19.47 19.50 0.0M
2021-09-28 19.00 19.01 19.00 19.01 0.0M
2021-09-27 19.00 19.00 19.00 19.00 0.0M
2021-09-21 19.00 19.00 19.00 19.00 0.0M
2021-09-20 19.00 19.00 19.00 19.00 0.0M
2021-09-17 19.05 19.05 18.90 18.90 0.0M
2021-09-14 18.67 18.67 18.67 18.67 0.0M
2021-09-13 18.64 18.64 18.64 18.64 0.0M
2021-09-09 18.60 18.60 18.60 18.60 0.0M
2021-09-07 18.80 18.80 18.68 18.68 0.0M
2021-09-02 18.86 18.86 18.86 18.86 0.0M
2021-09-01 18.85 18.85 18.85 18.85 0.1M
2021-08-30 19.88 19.88 19.88 19.88 0.0M
2021-08-27 19.04 19.06 19.04 19.06 0.0M
2021-08-25 18.80 18.80 18.76 18.76 0.0M
2021-08-24 18.81 18.81 18.80 18.80 0.0M
2021-08-18 19.05 19.05 18.67 18.67 0.0M
2021-08-06 18.50 18.72 18.50 18.72 0.0M
2021-08-04 19.05 19.05 19.05 19.05 0.0M
2021-07-30 18.79 18.80 18.79 18.80 0.0M
2021-07-29 18.77 18.87 18.77 18.80 0.0M
2021-07-28 18.85 18.85 18.85 18.85 0.0M
2021-07-26 18.50 18.61 18.50 18.60 0.0M
2021-07-23 18.55 18.63 18.24 18.51 0.0M
2021-07-22 18.54 18.74 18.54 18.74 0.0M
2021-07-21 18.55 18.58 18.55 18.58 0.0M
2021-07-20 18.93 18.93 18.59 18.59 0.0M
2021-07-19 18.94 18.94 18.93 18.93 0.0M
2021-07-16 19.06 19.06 19.06 19.06 0.0M
2021-07-15 19.19 19.19 19.19 19.19 0.0M
2021-07-13 19.24 19.25 19.24 19.25 0.0M
2021-07-12 19.23 19.24 19.00 19.02 0.0M
2021-07-09 19.24 19.24 19.24 19.24 0.0M
2021-07-08 19.25 19.25 19.25 19.25 0.0M
2021-07-07 19.25 19.25 19.25 19.25 0.0M
2021-07-06 19.40 19.40 19.40 19.40 0.0M
2021-06-30 19.60 19.65 19.60 19.65 0.0M
2021-06-29 19.50 19.50 19.40 19.40 0.0M
2021-06-23 19.15 19.25 19.15 19.25 0.0M
2021-06-22 19.15 19.15 19.14 19.15 0.0M
2021-06-21 19.25 19.25 19.25 19.25 0.0M
2021-06-17 19.41 19.80 19.41 19.80 0.0M
2021-06-16 19.41 19.41 19.41 19.41 0.0M
2021-06-15 19.40 19.40 19.40 19.40 0.0M
2021-06-11 19.61 19.61 19.61 19.61 0.0M
2021-06-10 20.29 20.31 19.61 19.68 0.0M
2021-06-07 20.02 20.02 20.01 20.01 0.0M
2021-06-04 20.50 20.50 20.50 20.50 0.0M
2021-06-02 19.22 20.25 19.22 20.25 0.0M
2021-06-01 19.92 20.05 19.92 20.05 0.0M
2021-05-27 19.49 19.49 19.49 19.49 0.0M
2021-05-25 19.42 19.42 19.42 19.42 0.0M
2021-05-21 19.54 19.54 19.15 19.15 0.0M
2021-05-20 19.00 19.00 19.00 19.00 0.0M
2021-05-19 18.25 18.50 18.25 18.50 0.0M
2021-05-17 18.21 18.21 18.20 18.20 0.0M
2021-05-12 18.20 18.20 18.20 18.20 0.0M
2021-05-11 18.20 18.20 18.20 18.20 0.0M
2021-05-10 18.25 18.25 18.25 18.25 0.0M
2021-05-05 18.04 18.30 18.04 18.30 0.0M
2021-05-04 18.20 18.20 18.04 18.04 0.0M
2021-04-30 18.25 18.26 18.25 18.25 0.0M
2021-04-28 17.80 18.00 17.80 18.00 0.0M
2021-04-27 18.00 18.00 17.85 17.90 0.0M
2021-04-23 17.87 17.87 17.71 17.82 0.0M
2021-04-21 18.00 18.00 18.00 18.00 0.0M
2021-04-15 18.01 18.01 18.01 18.01 0.0M
2021-04-14 18.25 18.25 18.25 18.25 0.0M
2021-04-13 18.19 18.30 18.15 18.30 0.1M
2021-04-12 18.27 18.30 18.25 18.30 0.0M
2021-04-09 18.15 18.15 18.14 18.14 0.0M
2021-04-08 18.15 18.15 18.15 18.15 0.0M
2021-04-06 18.30 18.30 17.90 18.29 0.0M
2021-04-05 18.30 18.30 18.25 18.25 0.0M
2021-04-01 18.05 18.24 18.05 18.24 0.0M
2021-03-31 18.00 18.30 17.88 17.90 0.0M
2021-03-29 17.50 17.50 17.50 17.50 0.0M
2021-03-26 17.60 17.60 17.60 17.60 0.0M
2021-03-23 17.45 17.45 17.45 17.45 0.0M
2021-03-22 17.33 17.33 17.33 17.33 0.0M
2021-03-18 17.95 17.95 17.88 17.88 0.0M
2021-03-15 17.38 17.38 17.38 17.38 0.0M
2021-03-11 17.55 17.55 17.55 17.55 0.0M
2021-03-09 17.45 17.45 17.45 17.45 0.0M
2021-03-08 17.50 17.50 17.50 17.50 0.0M
2021-03-04 17.37 17.37 17.37 17.37 0.0M
2021-03-03 17.64 17.64 17.64 17.64 0.0M
2021-03-02 17.51 17.51 17.51 17.51 0.0M
2021-02-26 17.90 17.90 17.90 17.90 0.0M
2021-02-18 17.78 17.80 17.78 17.80 0.0M
2021-02-17 17.48 17.50 17.45 17.50 0.0M
2021-02-16 17.00 18.19 17.00 17.17 0.0M
2021-02-12 17.00 17.00 17.00 17.00 0.0M
2021-02-11 16.50 16.50 16.50 16.50 0.0M
2021-02-10 16.25 16.40 16.25 16.40 0.0M
2021-02-08 16.00 16.28 16.00 16.28 0.0M
2021-02-05 15.55 16.05 15.55 16.05 0.0M
2021-02-04 15.46 15.46 15.46 15.46 0.0M
2021-02-02 15.17 15.17 15.17 15.17 0.0M
2021-02-01 14.80 15.00 14.78 14.90 0.0M
2021-01-26 14.60 14.60 14.60 14.60 0.0M
2021-01-25 14.85 14.98 14.85 14.85 0.0M
2021-01-22 14.65 14.97 14.65 14.65 0.0M
2021-01-21 14.50 14.50 14.50 14.50 0.0M
2021-01-20 14.52 14.52 14.50 14.50 0.0M
2021-01-19 14.51 14.51 14.51 14.51 0.0M
2021-01-18 14.50 14.50 14.48 14.48 0.0M
2021-01-15 14.21 14.22 14.20 14.22 0.0M
2021-01-14 14.60 14.60 14.60 14.60 0.0M
2021-01-08 14.67 14.75 14.67 14.75 0.0M
2021-01-07 14.69 14.69 14.69 14.69 0.0M
2021-01-06 14.30 14.30 14.30 14.30 0.0M