Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.43 CAD -0.02 (-0.04%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 54.03 54.43 54.03 54.12 566,822 +0.22(+0.41%)
Oct 30, 2017 53.75 54.14 53.58 53.90 631,544 +0.29(+0.54%)
Oct 27, 2017 53.45 53.86 53.34 53.61 878,463 +0.21(+0.39%)
Oct 26, 2017 53.49 53.87 53.38 53.40 587,123 +0.15(+0.28%)
Oct 25, 2017 53.81 53.85 52.93 53.25 1,152,556 -0.55(-1.02%)
Oct 24, 2017 53.80 54.19 53.74 53.80 570,192 +0.01(+0.02%)
Oct 23, 2017 54.26 54.43 53.71 53.79 507,843 -0.36(-0.66%)
Oct 20, 2017 53.77 54.19 53.77 54.15 496,684 +0.64(+1.20%)
Oct 19, 2017 53.48 53.69 53.34 53.51 410,450 -0.03(-0.06%)
Oct 18, 2017 53.78 53.93 53.53 53.54 338,833 -0.07(-0.13%)
Oct 17, 2017 53.45 53.94 53.43 53.61 492,219 +0.25(+0.47%)
Oct 16, 2017 53.21 53.44 53.08 53.36 423,624 +0.28(+0.53%)
Oct 13, 2017 52.94 53.24 52.76 53.08 685,964 +0.27(+0.51%)
Oct 12, 2017 52.93 53.01 52.57 52.81 823,001 -0.18(-0.34%)
Oct 11, 2017 52.96 53.32 52.86 52.99 422,957 +0.13(+0.25%)
Oct 10, 2017 52.95 53.02 52.70 52.86 668,968 +0.21(+0.40%)
Oct 06, 2017 53.00 53.05 52.55 52.65 519,816 -0.41(-0.77%)
Oct 05, 2017 52.65 53.16 52.65 53.06 761,306 +0.47(+0.89%)
Oct 04, 2017 52.24 52.79 52.08 52.59 1,008,194 +0.44(+0.84%)
Oct 03, 2017 52.13 52.28 51.93 52.15 732,650 +0.14(+0.27%)
Oct 02, 2017 51.82 52.12 51.70 52.01 619,307 +0.49(+0.95%)
Sep 29, 2017 50.89 51.85 50.71 51.52 1,009,980 +0.89(+1.76%)
Sep 28, 2017 50.69 50.96 50.42 50.63 791,227 -0.19(-0.37%)
Sep 27, 2017 50.83 50.82 1,072,862 +1.12(+2.25%)
Sep 26, 2017 50.19 50.19 49.50 49.70 684,971 -0.38(-0.76%)
Sep 25, 2017 50.03 50.31 49.80 50.08 648,277 -0.07(-0.14%)
Sep 22, 2017 50.16 50.35 50.04 50.15 508,423 -0.13(-0.26%)
Sep 21, 2017 50.17 50.50 50.08 50.28 867,850 +0.15(+0.30%)
Sep 20, 2017 49.32 50.15 49.21 50.13 818,247 +0.87(+1.77%)
Sep 19, 2017 49.47 49.64 49.20 49.26 751,133 -0.09(-0.18%)
Sep 18, 2017 48.32 49.72 48.17 49.35 1,527,524 +1.03(+2.13%)
Sep 15, 2017 47.67 48.32 47.55 48.32 6,780,123 +0.60(+1.26%)
Sep 14, 2017 47.79 47.90 47.64 47.72 786,730 -0.05(-0.10%)
Sep 13, 2017 48.38 48.50 47.77 47.77 873,434 -0.50(-1.04%)
Sep 12, 2017 48.08 48.51 47.93 48.27 918,455 +0.28(+0.58%)
Sep 11, 2017 47.65 48.30 47.65 47.99 642,631 +0.59(+1.24%)
Sep 08, 2017 47.08 47.52 47.08 47.40 632,654 +0.29(+0.62%)
Sep 07, 2017 47.63 47.66 46.87 47.11 857,925 -0.46(-0.97%)
Sep 06, 2017 48.01 48.21 47.46 47.57 633,401 -0.32(-0.67%)
Sep 05, 2017 48.63 48.63 47.75 47.89 1,003,576 -0.78(-1.60%)
Sep 01, 2017 49.39 49.39 48.44 48.67 800,113 -0.72(-1.46%)
Aug 31, 2017 49.68 49.68 49.14 49.39 1,037,188 -0.11(-0.22%)
Aug 30, 2017 49.24 49.74 49.13 49.50 590,620 +0.26(+0.53%)
Aug 29, 2017 48.32 49.37 48.28 49.24 582,466 +0.15(+0.31%)
Aug 28, 2017 49.37 49.38 48.96 49.09 359,512 -0.24(-0.49%)
Aug 25, 2017 49.42 49.48 49.30 49.33 401,126 +0.08(+0.16%)
Aug 24, 2017 49.39 49.59 49.15 49.25 615,264 +0.00(+0.00%)
Aug 23, 2017 49.11 49.62 49.00 49.25 641,314 -0.05(-0.10%)
Aug 22, 2017 49.19 49.38 49.06 49.30 432,458 +0.11(+0.22%)
Aug 21, 2017 49.24 49.24 48.87 49.19 397,493 -0.07(-0.14%)
Aug 18, 2017 49.18 49.38 48.59 49.26 763,224 +0.00(+0.00%)
Aug 17, 2017 49.38 49.63 49.22 49.26 582,119 -0.13(-0.26%)
Aug 16, 2017 49.59 49.82 49.37 49.39 988,282 -0.15(-0.30%)
Aug 15, 2017 49.55 49.67 49.37 49.54 831,254 +0.09(+0.18%)
Aug 14, 2017 48.70 49.52 48.68 49.45 825,017 +0.92(+1.90%)
Aug 11, 2017 48.50 48.81 48.33 48.53 853,065 -0.37(-0.76%)
Aug 10, 2017 49.46 49.69 48.65 48.90 1,096,458 -0.58(-1.17%)
Aug 09, 2017 48.97 49.58 48.91 49.48 1,164,584 +0.46(+0.94%)
Aug 08, 2017 48.85 49.10 48.63 49.02 934,462 +0.10(+0.20%)
Aug 04, 2017 48.76 49.06 48.68 48.92 406,560 +0.46(+0.95%)
Aug 03, 2017 48.85 49.00 48.45 48.46 763,199 -0.24(-0.49%)
Aug 02, 2017 48.88 48.43 48.70 737,540 +0.15(+0.31%)
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.