Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

51.40 CAD -1.07 (-2.04%)
Streaming Delayed Price Updated: 4:30 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.06 27.69 27.00 27.66 1,449,186 +0.35(+1.28%)
Mar 28, 2008 28.13 28.29 27.25 27.31 1,449,397 -0.65(-2.32%)
Mar 27, 2008 28.00 28.24 27.46 27.96 920,573 -0.05(-0.18%)
Mar 26, 2008 28.26 28.32 27.59 28.01 1,819,561 -0.81(-2.81%)
Mar 25, 2008 28.84 28.92 28.38 28.82 1,318,539 +0.26(+0.91%)
Mar 24, 2008 28.34 28.66 27.61 28.56 1,443,034 +0.72(+2.59%)
Mar 21, 2008 26.80 28.12 26.60 27.84 3,358,549 +0.00(+0.00%)
Mar 20, 2008 26.80 28.12 26.60 27.84 3,358,549 +1.16(+4.35%)
Mar 19, 2008 27.49 28.22 26.56 26.68 1,106,388 -0.36(-1.33%)
Mar 18, 2008 26.91 27.43 26.44 27.04 1,541,641 +0.42(+1.58%)
Mar 17, 2008 26.74 27.05 26.41 26.62 1,263,490 -0.81(-2.95%)
Mar 14, 2008 27.68 28.00 27.06 27.43 1,139,024 -0.18(-0.65%)
Mar 13, 2008 27.64 28.04 27.16 27.61 1,515,930 -0.63(-2.23%)
Mar 12, 2008 28.46 28.80 28.14 28.24 890,959 -0.25(-0.88%)
Mar 11, 2008 27.90 28.73 27.65 28.49 1,237,995 +1.10(+4.02%)
Mar 10, 2008 28.10 28.10 27.16 27.39 1,735,283 -0.71(-2.53%)
Mar 07, 2008 27.65 28.49 27.60 28.10 1,219,923 -0.07(-0.25%)
Mar 06, 2008 28.55 28.81 27.99 28.17 1,177,346 -0.28(-0.98%)
Mar 05, 2008 29.30 29.50 28.14 28.45 2,425,894 -0.16(-0.56%)
Mar 04, 2008 28.26 28.78 27.60 28.61 1,809,892 +0.12(+0.42%)
Mar 03, 2008 29.12 29.51 28.26 28.49 1,336,808 -0.63(-2.16%)
Feb 29, 2008 29.55 29.90 29.05 29.12 824,239 -0.71(-2.38%)
Feb 28, 2008 30.20 30.51 29.68 29.83 2,553,409 -0.64(-2.10%)
Feb 27, 2008 30.45 30.84 30.15 30.47 938,724 -0.14(-0.46%)
Feb 26, 2008 30.93 31.07 30.35 30.61 968,389 -0.39(-1.26%)
Feb 25, 2008 30.80 31.23 30.71 31.00 800,662 -0.17(-0.55%)
Feb 22, 2008 30.82 31.21 30.36 31.17 698,185 +0.40(+1.30%)
Feb 21, 2008 31.74 31.74 30.68 30.77 1,054,657 -0.71(-2.26%)
Feb 20, 2008 31.86 31.96 31.33 31.48 692,843 -0.38(-1.19%)
Feb 19, 2008 32.03 32.40 31.46 31.86 919,524 +0.31(+0.98%)
Feb 18, 2008 31.55 31.55 31.55 31.55 0 +0.00(+0.00%)
Feb 15, 2008 31.51 31.67 30.71 31.55 666,316 +0.16(+0.51%)
Feb 14, 2008 32.02 32.12 30.96 31.39 790,587 -0.48(-1.51%)
Feb 13, 2008 31.50 31.93 31.34 31.87 936,721 +0.34(+1.08%)
Feb 12, 2008 31.55 31.93 31.22 31.53 795,800 -0.09(-0.28%)
Feb 11, 2008 31.73 31.93 31.30 31.62 802,201 +0.14(+0.44%)
Feb 08, 2008 31.50 31.70 30.35 31.48 1,071,109 +0.47(+1.52%)
Feb 07, 2008 32.80 33.21 30.74 31.01 1,056,236 -1.79(-5.46%)
Feb 06, 2008 32.98 33.55 32.45 32.80 714,798 +0.31(+0.95%)
Feb 05, 2008 33.77 34.78 32.25 32.49 858,552 -0.95(-2.84%)
Feb 04, 2008 33.62 34.03 33.25 33.44 872,409 -0.02(-0.06%)
Feb 01, 2008 32.57 33.55 32.23 33.46 988,225 +1.09(+3.37%)
Jan 31, 2008 30.10 32.64 29.50 32.37 1,382,515 +1.97(+6.48%)
Jan 30, 2008 31.45 31.45 29.80 30.40 910,673 -0.99(-3.15%)
Jan 29, 2008 31.17 31.63 30.82 31.39 1,035,176 +0.40(+1.29%)
Jan 28, 2008 30.82 31.11 30.35 30.99 948,110 +0.20(+0.65%)
Jan 25, 2008 32.00 32.00 30.50 30.79 945,150 -0.01(-0.03%)
Jan 24, 2008 30.78 30.98 29.69 30.80 1,404,403 +0.95(+3.18%)
Jan 23, 2008 29.51 29.85 27.50 29.85 1,673,574 -0.37(-1.22%)
Jan 22, 2008 29.94 31.81 29.47 30.22 1,823,452 +0.28(+0.94%)
Jan 21, 2008 29.72 31.80 29.15 29.94 723,254 -0.80(-2.60%)
Jan 18, 2008 30.75 31.43 30.00 30.74 840,174 +0.34(+1.12%)
Jan 17, 2008 31.05 31.48 30.05 30.40 1,126,992 -0.65(-2.09%)
Jan 16, 2008 30.59 31.43 30.59 31.05 1,114,595 +0.15(+0.49%)
Jan 15, 2008 30.60 31.69 30.25 30.90 1,536,986 -0.10(-0.32%)
Jan 14, 2008 31.40 31.81 30.64 31.00 1,120,104 -0.81(-2.55%)
Jan 11, 2008 31.70 31.96 31.20 31.81 4,272,319 +0.06(+0.19%)
Jan 10, 2008 31.31 32.51 31.05 31.75 1,363,267 -0.07(-0.22%)
Jan 09, 2008 31.81 31.88 30.75 31.82 1,934,849 -0.12(-0.38%)
Jan 08, 2008 33.50 33.73 31.94 31.94 1,179,310 -1.45(-4.34%)
Jan 07, 2008 34.64 35.08 33.11 33.39 1,350,506 -1.33(-3.83%)
Jan 04, 2008 35.15 35.37 34.44 34.72 841,489 -0.69(-1.95%)
Jan 03, 2008 35.08 35.76 35.08 35.41 1,234,118 +0.03(+0.08%)
Jan 02, 2008 35.73 35.73 34.75 35.38 1,011,491 -0.07(-0.20%)
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.