Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

53.29 CAD +0.60 (+1.14%)
Streaming Delayed Price Updated: 4:19 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.84 34.86 34.26 34.38 530,611 -0.52(-1.49%)
Oct 30, 2012 34.18 34.97 34.18 34.90 283,574 +0.50(+1.45%)
Oct 29, 2012 34.01 34.40 33.47 34.40 201,597 +0.51(+1.50%)
Oct 26, 2012 33.83 34.02 33.68 33.89 455,632 +0.04(+0.12%)
Oct 25, 2012 34.38 34.47 33.79 33.85 485,669 -0.21(-0.62%)
Oct 24, 2012 34.01 34.32 33.85 34.06 400,081 +0.00(+0.00%)
Oct 23, 2012 33.97 34.20 33.45 34.06 923,973 -0.16(-0.47%)
Oct 19, 2012 34.02 34.44 34.02 34.22 510,511 +0.14(+0.41%)
Oct 18, 2012 33.80 34.14 33.78 34.08 677,798 +0.29(+0.86%)
Oct 17, 2012 34.08 34.19 33.76 33.79 1,812,801 -0.23(-0.68%)
Oct 16, 2012 33.40 34.13 33.37 34.02 657,658 +0.80(+2.41%)
Oct 15, 2012 32.99 33.22 32.75 33.22 613,443 +0.21(+0.64%)
Oct 12, 2012 32.76 33.01 32.75 33.01 586,897 +0.13(+0.40%)
Oct 11, 2012 32.41 33.07 32.41 32.88 699,301 +0.39(+1.20%)
Oct 10, 2012 32.89 32.96 32.27 32.49 799,144 -0.43(-1.31%)
Oct 09, 2012 33.22 33.22 32.79 32.92 1,359,924 -0.23(-0.69%)
Oct 05, 2012 33.15 33.15 33.15 0 -0.02(-0.06%)
Oct 04, 2012 33.44 33.67 33.14 33.17 594,779 -0.12(-0.36%)
Oct 03, 2012 33.57 33.62 33.23 33.29 650,445 -0.14(-0.42%)
Oct 02, 2012 33.92 33.97 33.30 33.43 730,511 -0.34(-1.01%)
Oct 01, 2012 34.08 34.40 33.59 33.77 511,740 -0.17(-0.50%)
Sep 28, 2012 34.02 34.30 33.79 33.94 720,947 -0.41(-1.19%)
Sep 27, 2012 34.21 34.46 34.09 34.35 474,271 +0.20(+0.59%)
Sep 26, 2012 33.94 34.34 33.94 34.15 1,003,773 +0.22(+0.65%)
Sep 25, 2012 34.32 34.36 33.86 33.93 630,942 -0.27(-0.79%)
Sep 24, 2012 34.49 34.49 34.06 34.20 596,663 -0.09(-0.26%)
Sep 21, 2012 34.25 34.50 34.20 34.29 4,647,412 +0.04(+0.12%)
Sep 20, 2012 34.18 34.42 34.10 34.25 426,956 -0.03(-0.09%)
Sep 19, 2012 34.54 34.60 34.20 34.28 764,948 -0.22(-0.64%)
Sep 18, 2012 34.45 34.77 34.25 34.50 1,165,874 +0.07(+0.20%)
Sep 17, 2012 34.73 34.73 34.35 34.43 1,062,141 -0.30(-0.86%)
Sep 14, 2012 35.35 35.35 34.62 34.73 884,385 -0.39(-1.11%)
Sep 13, 2012 34.67 35.12 34.50 35.12 603,230 +0.45(+1.30%)
Sep 12, 2012 34.47 34.80 34.15 34.67 476,819 +0.58(+1.70%)
Sep 11, 2012 34.21 34.32 33.80 34.09 601,446 -0.16(-0.47%)
Sep 10, 2012 34.46 34.50 34.20 34.25 482,080 -0.09(-0.26%)
Sep 07, 2012 34.50 34.71 34.20 34.34 854,059 -0.11(-0.32%)
Sep 06, 2012 34.03 34.45 33.90 34.45 1,001,008 +0.52(+1.53%)
Sep 05, 2012 33.88 34.12 33.65 33.93 414,434 +0.01(+0.03%)
Sep 04, 2012 33.92 34.06 33.47 33.92 1,476,417 -0.05(-0.15%)
Aug 31, 2012 33.97 33.97 33.97 0 -0.47(-1.36%)
Aug 30, 2012 34.51 34.63 34.18 34.44 243,674 -0.07(-0.20%)
Aug 29, 2012 34.51 34.65 34.37 34.51 513,799 -0.28(-0.80%)
Aug 27, 2012 35.19 35.19 34.74 34.79 547,513 -0.40(-1.14%)
Aug 24, 2012 35.02 35.25 34.86 35.19 435,725 +0.17(+0.49%)
Aug 23, 2012 35.12 35.17 34.88 35.02 617,096 -0.10(-0.28%)
Aug 22, 2012 34.80 35.18 34.70 35.12 1,494,168 +0.32(+0.92%)
Aug 21, 2012 34.95 34.99 34.66 34.80 669,957 -0.05(-0.14%)
Aug 20, 2012 34.85 34.90 34.62 34.85 358,540 -0.02(-0.06%)
Aug 17, 2012 34.93 34.98 34.74 34.87 1,010,567 +0.03(+0.09%)
Aug 16, 2012 34.74 34.92 34.34 34.84 425,637 +0.21(+0.61%)
Aug 15, 2012 34.58 34.73 34.42 34.63 2,685,932 +0.06(+0.17%)
Aug 14, 2012 34.54 34.83 34.42 34.57 399,635 +0.05(+0.14%)
Aug 13, 2012 34.50 34.67 34.24 34.52 350,088 +0.07(+0.20%)
Aug 11, 2012 34.11 34.55 34.00 34.45 493,013 +0.00(+0.00%)
Aug 10, 2012 34.11 34.55 34.00 34.45 493,013 +0.20(+0.58%)
Aug 09, 2012 34.70 34.86 34.22 34.25 1,319,760 -0.49(-1.41%)
Aug 08, 2012 34.65 34.99 34.43 34.74 1,670,359 +0.19(+0.55%)
Aug 07, 2012 34.25 34.63 34.02 34.55 614,505 +0.34(+0.99%)
Aug 03, 2012 34.21 34.21 34.21 0 +0.44(+1.30%)
Aug 02, 2012 34.23 34.23 33.67 33.77 578,990 -0.47(-1.37%)
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.