Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

54.06 CAD -1.89 (-3.38%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.27 46.55 45.68 45.68 2,196,898 -0.95(-2.04%)
Oct 29, 2015 46.39 46.80 45.90 46.63 705,435 +0.13(+0.28%)
Oct 28, 2015 47.14 47.14 45.98 46.50 1,451,500 -0.47(-1.00%)
Oct 27, 2015 46.49 47.27 46.49 46.97 1,328,604 +0.30(+0.64%)
Oct 26, 2015 46.68 46.79 46.32 46.67 1,077,295 +0.18(+0.39%)
Oct 23, 2015 46.75 46.75 46.26 46.49 1,320,614 +0.42(+0.91%)
Oct 22, 2015 45.40 46.73 45.37 46.07 2,138,462 +0.85(+1.88%)
Oct 21, 2015 45.23 45.36 44.86 45.22 1,134,853 +0.20(+0.44%)
Oct 20, 2015 44.49 45.27 44.43 45.02 837,389 +0.54(+1.21%)
Oct 19, 2015 43.95 44.66 43.90 44.48 908,766 +0.53(+1.21%)
Oct 16, 2015 43.25 44.26 43.22 43.95 1,096,608 +1.01(+2.35%)
Oct 15, 2015 43.37 43.55 42.85 42.94 1,004,624 -0.18(-0.42%)
Oct 14, 2015 43.12 43.62 43.05 43.12 1,197,760 -0.05(-0.12%)
Oct 13, 2015 43.39 43.69 43.06 43.17 998,573 -0.21(-0.48%)
Oct 09, 2015 43.38 43.38 43.38 0 +0.33(+0.77%)
Oct 08, 2015 42.70 43.29 42.56 43.05 1,015,749 +0.32(+0.75%)
Oct 07, 2015 42.71 42.77 42.15 42.73 666,951 +0.51(+1.21%)
Oct 06, 2015 42.72 42.79 42.20 42.22 1,363,319 -0.37(-0.87%)
Oct 05, 2015 42.46 42.83 42.26 42.59 1,068,329 +0.47(+1.12%)
Oct 02, 2015 41.58 42.23 41.19 42.12 1,098,406 +0.25(+0.60%)
Oct 01, 2015 42.14 42.16 41.23 41.87 1,574,261 -0.12(-0.29%)
Sep 30, 2015 40.59 42.09 40.59 41.99 1,927,632 +1.87(+4.66%)
Sep 29, 2015 40.60 40.83 40.10 40.12 1,202,471 -0.43(-1.06%)
Sep 28, 2015 41.60 41.60 40.50 40.55 1,231,223 -1.19(-2.85%)
Sep 25, 2015 41.35 42.01 41.03 41.74 1,392,558 +0.81(+1.98%)
Sep 24, 2015 40.69 41.38 40.51 40.93 1,202,848 -0.10(-0.24%)
Sep 23, 2015 41.15 41.38 40.81 41.03 902,656 +0.04(+0.10%)
Sep 22, 2015 41.00 41.25 40.73 40.99 1,325,484 -0.61(-1.47%)
Sep 21, 2015 41.00 41.81 40.80 41.60 1,377,936 +0.77(+1.89%)
Sep 18, 2015 40.13 40.93 39.92 40.83 9,143,200 +0.11(+0.27%)
Sep 17, 2015 40.75 41.08 40.45 40.72 1,102,408 -0.07(-0.17%)
Sep 16, 2015 40.82 41.13 40.78 40.79 1,739,337 -0.08(-0.20%)
Sep 15, 2015 40.52 40.93 40.32 40.87 1,583,863 +0.37(+0.91%)
Sep 14, 2015 40.95 41.12 40.47 40.50 1,223,719 -0.37(-0.91%)
Sep 11, 2015 40.78 41.13 40.60 40.87 998,544 +0.00(+0.00%)
Sep 10, 2015 40.77 41.22 40.71 40.87 638,169 -0.05(-0.12%)
Sep 09, 2015 41.48 41.98 40.81 40.92 1,061,785 -0.27(-0.66%)
Sep 08, 2015 41.04 41.44 40.73 41.19 1,398,223 +0.54(+1.33%)
Sep 04, 2015 40.65 40.65 40.65 0 -0.83(-2.00%)
Sep 03, 2015 41.09 41.62 40.99 41.48 900,019 +0.32(+0.78%)
Sep 02, 2015 40.87 41.16 40.36 41.16 1,316,304 +0.47(+1.16%)
Sep 01, 2015 40.72 40.86 39.92 40.69 1,489,202 -0.72(-1.74%)
Aug 31, 2015 42.45 42.84 41.05 41.41 1,701,280 -0.93(-2.20%)
Aug 28, 2015 42.36 41.80 42.34 920,011 +0.13(+0.31%)
Aug 27, 2015 42.01 42.53 41.75 42.21 1,367,605 +0.31(+0.74%)
Aug 26, 2015 41.11 42.04 40.29 41.90 1,939,026 +1.63(+4.05%)
Aug 25, 2015 41.99 42.06 40.18 40.27 1,788,746 -0.41(-1.01%)
Aug 24, 2015 39.89 41.88 39.56 40.68 2,055,687 -1.40(-3.33%)
Aug 21, 2015 43.00 43.36 42.02 42.08 1,472,151 -1.36(-3.13%)
Aug 20, 2015 44.12 44.20 43.43 43.44 985,931 -1.16(-2.60%)
Aug 19, 2015 45.17 45.17 44.36 44.60 1,069,150 -0.50(-1.11%)
Aug 18, 2015 45.10 45.23 44.59 45.10 867,206 -0.06(-0.13%)
Aug 17, 2015 44.94 45.32 44.53 45.16 439,851 -0.03(-0.07%)
Aug 14, 2015 45.16 45.65 45.01 45.19 646,696 +0.04(+0.09%)
Aug 13, 2015 44.61 45.47 44.25 45.15 555,253 +0.49(+1.10%)
Aug 12, 2015 44.59 44.76 43.91 44.66 1,117,194 -0.32(-0.71%)
Aug 11, 2015 44.95 45.21 44.75 44.98 982,164 -0.16(-0.35%)
Aug 10, 2015 45.61 45.82 45.02 45.14 949,680 -0.23(-0.51%)
Aug 07, 2015 45.70 45.71 44.76 45.37 633,481 -0.33(-0.72%)
Aug 06, 2015 46.01 46.28 45.49 45.70 807,661 -0.36(-0.78%)
Aug 05, 2015 46.27 46.34 45.83 46.06 798,170 +0.17(+0.37%)
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.