Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.45 CAD -0.84 (-1.58%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 73.05 73.05 72.38 72.83 1,044,646 -0.44(-0.60%)
Oct 30, 2019 71.92 73.30 71.46 73.27 648,787 +1.35(+1.88%)
Oct 29, 2019 71.39 72.07 71.35 71.92 712,690 +0.34(+0.47%)
Oct 28, 2019 70.62 71.61 70.41 71.58 605,831 +1.23(+1.75%)
Oct 25, 2019 70.60 70.60 69.97 70.35 672,947 -0.25(-0.35%)
Oct 24, 2019 70.50 71.21 70.40 70.60 682,033 +0.15(+0.21%)
Oct 23, 2019 70.14 70.68 70.10 70.45 559,385 +0.15(+0.21%)
Oct 22, 2019 70.60 71.00 70.25 70.30 826,599 +0.02(+0.03%)
Oct 21, 2019 70.12 70.49 69.86 70.28 364,516 +0.20(+0.29%)
Oct 18, 2019 71.00 71.00 69.75 70.08 772,936 -0.10(-0.14%)
Oct 17, 2019 70.50 70.71 70.06 70.18 790,003 -0.30(-0.43%)
Oct 16, 2019 70.50 70.51 69.79 70.48 835,354 +0.58(+0.83%)
Oct 15, 2019 69.76 70.31 69.73 69.90 889,579 +0.41(+0.59%)
Oct 11, 2019 69.49 69.49 69.49 0 -0.06(-0.09%)
Oct 10, 2019 68.91 69.56 68.74 69.55 1,021,867 +0.60(+0.87%)
Oct 09, 2019 68.32 69.17 68.18 68.95 1,133,974 +0.94(+1.38%)
Oct 08, 2019 67.92 68.47 67.75 68.01 990,954 -0.13(-0.19%)
Oct 07, 2019 68.25 68.33 67.71 68.14 749,526 -0.16(-0.23%)
Oct 04, 2019 67.84 68.50 67.84 68.30 1,129,320 +0.51(+0.75%)
Oct 03, 2019 67.94 68.38 66.76 67.79 1,560,236 -0.21(-0.31%)
Oct 02, 2019 68.57 68.77 67.01 68.00 1,559,230 -0.70(-1.02%)
Oct 01, 2019 70.64 70.64 68.66 68.70 2,057,665 -1.65(-2.35%)
Sep 30, 2019 70.52 70.70 69.55 70.35 3,691,625 -1.10(-1.54%)
Sep 27, 2019 71.93 72.04 71.12 71.45 5,275,275 -0.23(-0.32%)
Sep 26, 2019 70.54 71.89 70.49 71.68 1,580,827 +1.31(+1.86%)
Sep 25, 2019 69.75 70.70 69.75 70.37 1,646,943 +0.69(+0.99%)
Sep 24, 2019 70.52 70.96 69.47 69.68 1,249,095 -0.80(-1.14%)
Sep 23, 2019 71.38 71.50 70.40 70.48 829,697 -1.27(-1.77%)
Sep 20, 2019 71.88 72.28 71.20 71.75 3,518,925 -0.05(-0.07%)
Sep 19, 2019 71.29 72.11 71.06 71.80 985,962 +0.63(+0.89%)
Sep 18, 2019 71.06 71.35 70.75 71.17 951,447 +0.11(+0.15%)
Sep 17, 2019 70.29 71.09 70.19 71.06 806,266 +1.13(+1.62%)
Sep 16, 2019 71.00 71.08 69.75 69.93 981,932 -1.29(-1.81%)
Sep 13, 2019 71.05 71.72 70.69 71.22 1,131,800 +0.37(+0.52%)
Sep 12, 2019 69.99 71.15 69.75 70.85 1,998,813 +1.20(+1.72%)
Sep 11, 2019 69.15 69.78 68.91 69.65 842,118 +0.66(+0.96%)
Sep 10, 2019 69.80 69.80 68.27 68.99 1,024,590 -0.86(-1.23%)
Sep 09, 2019 70.62 70.62 69.45 69.85 691,540 -0.70(-0.99%)
Sep 06, 2019 70.49 70.63 70.09 70.55 765,046 +0.25(+0.36%)
Sep 05, 2019 69.78 70.57 69.49 70.30 1,003,258 +0.94(+1.36%)
Sep 04, 2019 69.22 70.04 69.04 69.36 969,654 +0.44(+0.64%)
Sep 03, 2019 68.25 69.13 68.12 68.92 945,866 +0.26(+0.38%)
Aug 30, 2019 68.66 68.66 68.66 0 +0.31(+0.45%)
Aug 29, 2019 67.82 68.61 67.82 68.35 1,161,816 +0.22(+0.32%)
Aug 28, 2019 67.56 68.14 67.32 68.13 672,218 +0.41(+0.61%)
Aug 27, 2019 67.90 67.99 67.53 67.72 1,178,797 -0.03(-0.04%)
Aug 26, 2019 67.89 68.07 67.42 67.75 726,223 +0.48(+0.71%)
Aug 23, 2019 68.39 68.90 67.06 67.27 957,949 -1.60(-2.32%)
Aug 22, 2019 69.10 69.17 68.36 68.87 611,495 -0.24(-0.35%)
Aug 21, 2019 68.80 69.16 68.63 69.11 1,591,163 +0.54(+0.79%)
Aug 20, 2019 69.06 69.11 68.47 68.57 1,669,525 -0.22(-0.32%)
Aug 19, 2019 67.75 68.88 67.75 68.79 1,501,342 +1.00(+1.48%)
Aug 16, 2019 67.61 68.02 66.70 67.79 701,472 +1.12(+1.68%)
Aug 15, 2019 66.60 67.03 66.22 66.67 744,608 +0.39(+0.59%)
Aug 14, 2019 66.89 67.38 66.21 66.28 988,710 -1.28(-1.89%)
Aug 13, 2019 66.80 67.60 66.75 67.56 849,219 +0.65(+0.97%)
Aug 12, 2019 66.91 67.66 66.82 66.91 727,703 -0.28(-0.42%)
Aug 09, 2019 66.32 67.36 66.24 67.19 1,426,866 +0.89(+1.34%)
Aug 08, 2019 65.46 66.46 64.54 66.30 852,353 +0.76(+1.16%)
Aug 07, 2019 64.20 65.59 63.83 65.54 1,092,779 +1.03(+1.60%)
Aug 06, 2019 63.76 64.62 63.46 64.51 1,983,621 -0.29(-0.45%)
Aug 02, 2019 64.80 64.80 64.80 0 -0.37(-0.57%)
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.