Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.84 CAD +0.39 (+0.74%)
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.85 22.09 21.00 21.10 1,461,796 -0.76(-3.48%)
Oct 30, 2008 21.72 22.25 21.14 21.86 1,102,030 -0.39(-1.75%)
Oct 29, 2008 20.64 22.25 20.22 22.25 1,291,779 +0.95(+4.46%)
Oct 28, 2008 21.96 21.96 19.80 21.30 1,262,358 +0.80(+3.90%)
Oct 27, 2008 20.76 21.95 19.40 20.50 856,900 -1.22(-5.62%)
Oct 24, 2008 21.70 22.44 20.42 21.72 2,576,961 -0.31(-1.41%)
Oct 23, 2008 22.29 23.73 20.75 22.03 974,099 -0.31(-1.39%)
Oct 22, 2008 22.68 24.34 22.14 22.34 1,257,969 -1.30(-5.50%)
Oct 21, 2008 23.16 24.74 23.12 23.64 664,872 -1.80(-7.08%)
Oct 20, 2008 23.52 25.44 22.60 25.44 1,978,293 +2.07(+8.86%)
Oct 17, 2008 23.03 24.62 22.34 23.37 1,026,716 +0.90(+4.01%)
Oct 16, 2008 22.76 23.50 20.84 22.47 1,980,696 -0.97(-4.14%)
Oct 15, 2008 23.23 24.31 22.50 23.44 1,224,976 -1.42(-5.71%)
Oct 14, 2008 27.03 28.54 21.29 24.86 1,376,736 +3.57(+16.77%)
Oct 10, 2008 18.52 22.40 18.07 21.29 2,751,098 -0.19(-0.88%)
Oct 09, 2008 23.30 23.69 20.60 21.48 1,478,393 -2.47(-10.31%)
Oct 08, 2008 22.59 24.07 21.28 23.95 1,534,267 +0.55(+2.35%)
Oct 07, 2008 25.09 25.32 23.21 23.40 1,360,412 -1.58(-6.33%)
Oct 06, 2008 25.06 25.89 21.39 24.98 1,636,591 -1.18(-4.51%)
Oct 03, 2008 27.47 28.86 26.00 26.16 3,017,168 -1.53(-5.53%)
Oct 02, 2008 28.78 29.15 27.20 27.69 877,260 -1.28(-4.42%)
Oct 01, 2008 27.78 29.30 27.65 28.97 1,019,929 +0.28(+0.98%)
Sep 30, 2008 28.06 29.55 27.25 28.69 1,276,919 +1.71(+6.34%)
Sep 29, 2008 27.25 27.84 26.25 26.98 1,210,167 -0.76(-2.74%)
Sep 26, 2008 28.32 28.69 27.23 27.74 983,718 -0.64(-2.26%)
Sep 25, 2008 27.00 28.60 26.95 28.38 858,452 +0.98(+3.58%)
Sep 24, 2008 27.75 28.28 27.23 27.40 2,844,966 -0.44(-1.58%)
Sep 23, 2008 27.80 28.40 27.71 27.84 1,395,378 -0.08(-0.29%)
Sep 22, 2008 28.75 30.00 27.75 27.92 1,826,160 -0.71(-2.48%)
Sep 19, 2008 29.50 30.43 28.63 28.63 7,377,703 +0.73(+2.62%)
Sep 18, 2008 27.51 29.58 27.43 27.90 1,914,717 +0.39(+1.42%)
Sep 17, 2008 28.30 28.91 27.29 27.51 2,749,960 -1.25(-4.35%)
Sep 16, 2008 27.50 28.85 27.30 28.76 2,352,984 +0.27(+0.95%)
Sep 15, 2008 31.00 31.00 28.31 28.49 1,344,603 -3.42(-10.72%)
Sep 12, 2008 31.03 32.29 31.03 31.91 951,772 -0.56(-1.72%)
Sep 11, 2008 31.82 32.47 31.30 32.47 1,378,296 +0.20(+0.62%)
Sep 10, 2008 32.44 32.78 31.56 32.27 3,141,722 +0.56(+1.77%)
Sep 09, 2008 33.45 34.10 31.50 31.71 1,032,929 -1.33(-4.03%)
Sep 08, 2008 33.25 33.98 32.68 33.04 1,185,940 +0.20(+0.61%)
Sep 05, 2008 32.00 33.27 31.65 32.84 916,242 +0.43(+1.33%)
Sep 04, 2008 33.75 33.76 31.81 32.41 1,124,098 -1.32(-3.91%)
Sep 03, 2008 34.36 34.43 33.24 33.73 1,730,509 -0.18(-0.53%)
Sep 02, 2008 34.70 35.50 33.82 33.91 2,652,329 +0.96(+2.91%)
Aug 29, 2008 33.45 33.50 32.75 32.95 989,578 -0.91(-2.69%)
Aug 28, 2008 32.00 33.91 31.85 33.86 929,197 +1.97(+6.18%)
Aug 27, 2008 31.52 32.00 31.15 31.89 2,518,879 +0.37(+1.17%)
Aug 26, 2008 31.50 31.77 31.21 31.52 671,239 -0.08(-0.25%)
Aug 25, 2008 32.05 32.48 31.45 31.60 499,240 -0.36(-1.13%)
Aug 22, 2008 31.36 32.19 31.36 31.96 421,877 +0.34(+1.08%)
Aug 21, 2008 31.65 31.97 31.35 31.62 1,072,939 -0.37(-1.16%)
Aug 20, 2008 31.49 32.07 31.25 31.99 845,265 +0.48(+1.52%)
Aug 19, 2008 32.00 32.00 31.41 31.51 766,678 -0.48(-1.50%)
Aug 18, 2008 32.23 32.60 31.72 31.99 274,796 -0.43(-1.33%)
Aug 15, 2008 32.20 32.50 31.74 32.42 788,023 +0.31(+0.97%)
Aug 14, 2008 31.97 32.48 31.92 32.11 689,360 -0.42(-1.29%)
Aug 13, 2008 33.00 33.18 31.90 32.53 933,699 -0.89(-2.66%)
Aug 12, 2008 34.36 34.36 33.26 33.42 635,499 -0.63(-1.85%)
Aug 11, 2008 33.30 34.49 33.09 34.05 879,318 +0.23(+0.68%)
Aug 08, 2008 33.00 34.29 32.80 33.82 650,354 +0.21(+0.62%)
Aug 07, 2008 33.67 34.09 32.88 33.61 710,673 -0.39(-1.15%)
Aug 06, 2008 33.70 34.45 33.70 34.00 1,735,732 -0.20(-0.58%)
Aug 05, 2008 34.49 34.50 33.76 34.20 1,176,211 +0.34(+1.00%)
Aug 04, 2008 34.50 35.01 33.40 33.86 708,695 +0.00(+0.00%)
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.