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 (%)
Nov 27, 2020 52.85 53.94 52.85 53.29 1,583,222 +0.60(+1.14%)
Nov 26, 2020 53.97 53.97 52.51 52.69 1,151,335 -1.37(-2.53%)
Nov 25, 2020 55.55 55.55 53.70 54.06 2,470,919 -1.89(-3.38%)
Nov 24, 2020 54.69 56.10 54.13 55.95 4,003,636 +2.34(+4.36%)
Nov 23, 2020 53.12 53.77 52.79 53.61 1,631,769 +0.96(+1.82%)
Nov 20, 2020 53.20 53.20 52.21 52.65 2,827,759 -0.67(-1.26%)
Nov 19, 2020 53.00 53.38 52.40 53.32 1,770,889 -0.13(-0.24%)
Nov 18, 2020 53.73 54.38 53.38 53.45 3,121,299 +0.25(+0.47%)
Nov 17, 2020 51.58 53.70 51.45 53.20 3,142,618 +1.13(+2.17%)
Nov 16, 2020 49.57 52.09 49.57 52.07 3,538,990 +3.23(+6.61%)
Nov 13, 2020 47.95 49.10 47.90 48.84 2,415,402 +1.52(+3.21%)
Nov 12, 2020 49.99 49.99 47.06 47.32 1,841,069 -2.03(-4.11%)
Nov 11, 2020 49.01 50.08 48.94 49.35 3,056,952 +0.56(+1.15%)
Nov 10, 2020 46.99 48.97 46.62 48.79 2,950,777 +2.09(+4.48%)
Nov 09, 2020 46.12 48.57 46.12 46.70 3,435,479 +3.52(+8.15%)
Nov 06, 2020 43.99 44.57 42.99 43.18 2,234,315 -0.68(-1.55%)
Nov 05, 2020 42.92 44.02 42.79 43.86 3,013,291 +1.78(+4.23%)
Nov 04, 2020 42.44 42.48 41.32 42.08 1,756,322 +0.08(+0.19%)
Nov 03, 2020 40.33 42.24 40.24 42.00 1,336,601 +2.29(+5.77%)
Nov 02, 2020 40.00 40.24 39.38 39.71 1,464,932 +0.12(+0.30%)
Oct 30, 2020 39.79 39.93 38.77 39.59 2,740,725 -0.54(-1.35%)
Oct 29, 2020 40.74 40.74 39.92 40.13 2,294,343 -0.18(-0.45%)
Oct 28, 2020 41.37 41.52 40.30 40.31 4,447,832 -1.62(-3.86%)
Oct 27, 2020 42.99 43.07 41.93 41.93 1,844,378 -1.10(-2.56%)
Oct 26, 2020 44.21 44.49 42.84 43.03 1,553,112 -1.49(-3.35%)
Oct 23, 2020 44.88 44.89 44.20 44.52 2,069,000 +0.03(+0.07%)
Oct 22, 2020 44.07 44.61 43.94 44.49 1,080,300 +0.31(+0.70%)
Oct 21, 2020 44.18 44.50 43.74 44.18 2,739,186 -0.07(-0.16%)
Oct 20, 2020 44.91 45.00 44.08 44.25 2,197,000 -0.15(-0.34%)
Oct 19, 2020 45.17 45.55 44.30 44.40 1,445,894 -0.08(-0.18%)
Oct 16, 2020 44.63 44.85 44.30 44.48 1,381,933 -0.10(-0.22%)
Oct 15, 2020 44.17 44.68 44.02 44.58 1,435,476 -0.14(-0.31%)
Oct 14, 2020 45.54 45.54 44.65 44.72 1,291,116 -0.48(-1.06%)
Oct 13, 2020 46.23 46.25 44.83 45.20 1,432,391 -0.98(-2.12%)
Oct 09, 2020 46.18 46.18 46.18 0 -0.70(-1.49%)
Oct 08, 2020 46.85 47.39 46.50 46.88 2,272,969 +0.29(+0.62%)
Oct 07, 2020 45.55 46.66 45.45 46.59 1,817,593 +1.52(+3.37%)
Oct 06, 2020 45.40 46.17 45.03 45.07 1,983,793 -0.26(-0.57%)
Oct 05, 2020 45.44 45.60 44.86 45.33 1,056,243 +0.26(+0.58%)
Oct 02, 2020 44.26 45.10 44.19 45.07 1,603,425 +0.26(+0.58%)
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.