Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.65 CAD -0.33 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.46 46.64 45.91 46.02 1,468,202 -0.46(-0.99%)
May 30, 2016 46.68 46.79 46.36 46.48 197,165 -0.06(-0.13%)
May 27, 2016 45.41 46.64 45.41 46.54 848,874 +0.99(+2.17%)
May 26, 2016 45.94 46.22 45.55 45.55 649,983 -0.37(-0.81%)
May 25, 2016 46.49 46.51 45.73 45.92 899,541 -0.25(-0.54%)
May 24, 2016 44.87 46.22 44.87 46.17 1,303,125 +1.72(+3.87%)
May 20, 2016 44.45 44.45 44.45 0 +0.56(+1.28%)
May 19, 2016 44.04 44.18 43.26 43.89 833,439 -0.37(-0.84%)
May 18, 2016 43.89 44.39 43.45 44.26 671,330 +0.28(+0.64%)
May 17, 2016 44.24 44.45 43.48 43.98 723,804 -0.52(-1.17%)
May 16, 2016 42.92 44.68 42.91 44.50 868,077 +1.58(+3.68%)
May 13, 2016 43.40 43.40 42.15 42.92 1,050,728 -0.49(-1.13%)
May 12, 2016 43.83 43.85 42.88 43.41 745,098 -0.15(-0.34%)
May 11, 2016 44.13 44.38 43.36 43.56 628,641 -0.66(-1.49%)
May 10, 2016 43.84 44.45 43.65 44.22 618,176 +0.71(+1.63%)
May 09, 2016 43.65 43.80 43.28 43.51 438,507 -0.14(-0.32%)
May 06, 2016 43.23 43.78 43.06 43.65 845,663 +0.18(+0.41%)
May 05, 2016 43.62 43.81 43.15 43.47 702,426 -0.13(-0.30%)
May 04, 2016 42.46 43.72 42.35 43.60 1,008,189 +1.12(+2.64%)
May 03, 2016 42.50 42.60 41.97 42.48 723,338 -0.14(-0.33%)
May 02, 2016 42.17 42.72 41.94 42.62 621,189 +0.22(+0.52%)
Apr 29, 2016 42.53 42.70 42.23 42.40 628,853 -0.48(-1.12%)
Apr 28, 2016 43.12 43.38 42.67 42.88 640,220 -0.48(-1.11%)
Apr 27, 2016 42.90 43.46 42.78 43.36 563,264 +0.36(+0.84%)
Apr 26, 2016 43.35 43.66 42.92 43.00 839,396 -0.21(-0.49%)
Apr 25, 2016 42.57 43.22 42.45 43.21 688,608 +0.43(+1.01%)
Apr 22, 2016 42.17 42.86 41.71 42.78 1,147,308 +0.55(+1.30%)
Apr 21, 2016 43.46 43.46 42.19 42.23 989,223 -1.09(-2.52%)
Apr 20, 2016 43.34 43.50 43.12 43.32 1,055,447 +0.21(+0.49%)
Apr 19, 2016 43.35 43.36 42.71 43.11 849,238 -0.20(-0.46%)
Apr 18, 2016 42.91 43.41 42.74 43.31 536,483 +0.34(+0.79%)
Apr 15, 2016 42.66 43.07 42.66 42.97 434,207 +0.19(+0.44%)
Apr 14, 2016 42.76 42.81 42.33 42.78 785,444 +0.13(+0.30%)
Apr 13, 2016 43.04 43.18 42.42 42.65 685,126 +0.10(+0.24%)
Apr 12, 2016 42.65 42.89 42.43 42.55 914,895 +0.06(+0.14%)
Apr 11, 2016 43.16 43.40 42.44 42.49 606,730 -0.69(-1.60%)
Apr 08, 2016 43.39 43.78 42.97 43.18 863,732 +0.13(+0.30%)
Apr 07, 2016 42.79 43.11 42.40 43.05 1,050,118 +0.04(+0.09%)
Apr 06, 2016 43.01 43.44 43.00 43.01 2,041,865 -0.09(-0.21%)
Apr 05, 2016 42.50 43.19 42.46 43.10 855,826 +0.19(+0.44%)
Apr 04, 2016 44.90 44.90 42.74 42.91 1,128,568 -2.16(-4.79%)
Apr 01, 2016 45.09 45.22 44.67 45.07 573,885 -0.10(-0.22%)
Mar 31, 2016 45.09 45.48 45.00 45.17 945,727 -0.08(-0.18%)
Mar 30, 2016 45.15 45.63 45.15 45.25 729,680 +0.35(+0.78%)
Mar 29, 2016 44.23 45.00 44.20 44.90 899,648 +0.41(+0.92%)
Mar 28, 2016 44.83 44.83 44.41 44.49 2,164,842 -0.11(-0.25%)
Mar 24, 2016 44.60 44.60 44.60 0 -0.40(-0.89%)
Mar 23, 2016 45.48 45.48 44.87 45.00 704,077 +0.13(+0.29%)
Mar 22, 2016 44.51 45.11 44.07 44.87 870,035 -0.10(-0.22%)
Mar 21, 2016 44.86 45.21 44.51 44.97 489,938 +0.20(+0.45%)
Mar 18, 2016 45.33 45.46 44.77 44.77 3,289,673 -0.72(-1.58%)
Mar 17, 2016 44.52 45.56 44.18 45.49 943,152 +0.82(+1.84%)
Mar 16, 2016 44.48 44.97 44.30 44.67 965,028 +0.31(+0.70%)
Mar 15, 2016 43.86 44.48 43.79 44.36 950,144 +0.56(+1.28%)
Mar 14, 2016 43.85 43.98 43.53 43.80 991,102 +0.06(+0.14%)
Mar 11, 2016 43.02 43.85 42.97 43.74 816,836 +1.02(+2.39%)
Mar 10, 2016 43.05 43.48 42.44 42.72 642,002 -0.01(-0.02%)
Mar 09, 2016 42.99 43.40 42.52 42.73 900,736 +0.11(+0.26%)
Mar 08, 2016 42.04 42.68 41.64 42.62 940,193 +0.39(+0.92%)
Mar 07, 2016 42.18 42.53 41.90 42.23 1,201,682 -0.38(-0.89%)
Mar 04, 2016 42.09 42.63 41.84 42.61 744,477 +0.74(+1.77%)
Mar 03, 2016 42.23 42.23 41.61 41.87 719,781 -0.11(-0.26%)
Mar 02, 2016 43.15 43.17 41.65 41.98 1,206,560 -1.16(-2.69%)
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.