Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.69 CAD -1.37 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 81.66 81.72 80.62 80.98 1,016,333 -1.03(-1.26%)
Jan 30, 2020 81.56 82.10 81.36 82.01 842,828 -0.15(-0.18%)
Jan 29, 2020 82.45 82.69 81.49 82.16 990,752 -0.05(-0.06%)
Jan 28, 2020 81.72 82.33 81.18 82.21 886,051 +0.77(+0.95%)
Jan 27, 2020 80.95 81.66 80.01 81.44 907,395 -0.54(-0.66%)
Jan 24, 2020 82.15 82.88 81.87 81.98 815,196 -0.17(-0.21%)
Jan 23, 2020 81.26 82.19 81.07 82.15 1,135,893 +0.83(+1.02%)
Jan 22, 2020 81.12 82.08 81.06 81.32 854,656 +0.09(+0.11%)
Jan 21, 2020 81.28 81.34 80.78 81.23 1,013,374 -0.17(-0.21%)
Jan 20, 2020 81.46 81.65 81.26 81.40 242,509 +0.02(+0.02%)
Jan 17, 2020 80.69 81.89 80.55 81.38 877,341 +0.91(+1.13%)
Jan 16, 2020 79.46 80.48 79.35 80.47 800,950 +1.24(+1.57%)
Jan 15, 2020 78.64 79.32 78.60 79.23 738,884 +0.70(+0.89%)
Jan 14, 2020 77.87 78.65 77.55 78.53 1,226,855 +0.62(+0.80%)
Jan 13, 2020 76.53 77.93 76.51 77.91 1,161,642 +1.64(+2.15%)
Jan 10, 2020 76.30 76.38 75.85 76.27 509,697 +0.15(+0.20%)
Jan 09, 2020 75.76 76.73 75.76 76.12 739,627 +0.67(+0.89%)
Jan 08, 2020 75.25 75.80 75.21 75.45 896,960 +0.31(+0.41%)
Jan 07, 2020 75.59 75.83 75.14 75.14 604,642 -0.25(-0.33%)
Jan 06, 2020 74.75 75.39 74.60 75.39 623,844 +0.21(+0.28%)
Jan 03, 2020 74.43 75.60 74.40 75.18 989,091 +0.01(+0.01%)
Jan 02, 2020 75.34 75.66 74.68 75.17 852,524 +0.14(+0.19%)
Dec 31, 2019 75.03 75.03 75.03 0 -0.48(-0.64%)
Dec 30, 2019 75.85 75.86 75.24 75.51 569,836 -0.49(-0.64%)
Dec 27, 2019 76.07 76.21 75.57 76.00 445,744 +0.16(+0.21%)
Dec 24, 2019 75.84 75.84 75.84 0 +0.11(+0.15%)
Dec 23, 2019 76.75 76.94 75.65 75.73 692,487 -0.96(-1.25%)
Dec 20, 2019 76.49 77.58 76.49 76.69 4,404,325 +0.09(+0.12%)
Dec 19, 2019 75.79 76.80 75.67 76.60 1,517,811 +0.76(+1.00%)
Dec 18, 2019 76.18 76.24 75.66 75.84 1,532,087 -0.47(-0.62%)
Dec 17, 2019 76.34 76.49 75.76 76.31 1,137,171 +0.13(+0.17%)
Dec 16, 2019 75.91 76.28 75.57 76.18 736,357 +0.48(+0.63%)
Dec 13, 2019 75.41 75.91 75.04 75.70 1,061,254 +0.31(+0.41%)
Dec 12, 2019 76.63 76.88 75.39 75.39 1,536,458 -1.29(-1.68%)
Dec 11, 2019 76.72 77.36 76.65 76.68 777,703 -0.07(-0.09%)
Dec 10, 2019 76.46 76.79 75.98 76.75 944,921 +0.11(+0.14%)
Dec 09, 2019 77.32 77.33 76.61 76.64 785,268 -0.58(-0.75%)
Dec 06, 2019 77.91 77.91 77.10 77.22 900,079 +0.57(+0.74%)
Dec 05, 2019 76.66 76.73 76.27 76.65 757,912 +0.18(+0.24%)
Dec 04, 2019 76.00 76.69 76.00 76.47 1,077,022 +0.48(+0.63%)
Dec 03, 2019 75.96 76.20 75.38 75.99 1,087,768 -0.40(-0.52%)
Dec 02, 2019 77.16 77.38 76.10 76.39 1,320,348 -0.46(-0.60%)
Nov 29, 2019 77.96 78.00 76.85 76.85 618,595 -1.12(-1.44%)
Nov 28, 2019 77.31 78.62 77.07 77.97 504,688 +0.41(+0.53%)
Nov 27, 2019 76.98 77.57 76.68 77.56 891,614 +0.52(+0.67%)
Nov 26, 2019 76.50 77.06 76.45 77.04 1,254,999 +0.47(+0.61%)
Nov 25, 2019 76.13 76.62 75.99 76.57 704,263 +0.66(+0.87%)
Nov 22, 2019 75.69 76.02 75.43 75.91 560,793 +0.18(+0.24%)
Nov 21, 2019 76.08 76.13 75.54 75.73 952,350 -0.52(-0.68%)
Nov 20, 2019 75.91 76.31 75.78 76.25 852,261 +0.30(+0.40%)
Nov 19, 2019 76.12 76.32 75.21 75.95 1,086,918 -0.02(-0.03%)
Nov 18, 2019 75.89 76.20 75.47 75.97 679,649 +0.05(+0.07%)
Nov 15, 2019 76.48 76.72 75.52 75.92 1,075,804 -0.65(-0.85%)
Nov 14, 2019 76.30 77.06 74.91 76.57 1,342,059 +1.01(+1.34%)
Nov 13, 2019 75.18 75.99 75.18 75.56 790,892 +0.21(+0.28%)
Nov 12, 2019 75.41 75.58 75.16 75.35 492,181 -0.03(-0.04%)
Nov 11, 2019 74.50 75.47 74.49 75.38 659,610 +0.79(+1.06%)
Nov 08, 2019 74.79 74.95 74.42 74.59 658,843 +0.09(+0.12%)
Nov 07, 2019 74.28 74.90 74.28 74.50 835,253 +0.34(+0.46%)
Nov 06, 2019 73.78 74.16 73.35 74.16 793,690 +0.49(+0.67%)
Nov 05, 2019 74.03 74.27 73.51 73.67 851,687 -0.32(-0.43%)
Nov 04, 2019 73.99 74.15 73.38 73.99 1,125,920 +0.46(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.