Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

56.35 CAD -0.05 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.00 62.20 61.69 62.00 1,441,943 -0.56(-0.90%)
May 30, 2019 62.57 62.96 62.38 62.56 1,121,208 -0.17(-0.27%)
May 29, 2019 63.17 63.27 62.42 62.73 921,865 -0.70(-1.10%)
May 28, 2019 63.47 63.97 63.04 63.43 1,574,331 -0.13(-0.20%)
May 27, 2019 62.89 63.59 62.59 63.56 281,180 +0.67(+1.07%)
May 24, 2019 62.87 63.10 62.60 62.89 796,910 +0.17(+0.27%)
May 23, 2019 62.21 63.14 62.18 62.72 1,009,692 -0.15(-0.24%)
May 22, 2019 63.09 63.09 62.63 62.87 949,154 -0.23(-0.36%)
May 21, 2019 63.21 63.36 62.97 63.10 1,246,537 -0.69(-1.08%)
May 17, 2019 63.79 63.79 63.79 0 -0.39(-0.61%)
May 16, 2019 64.15 64.51 63.87 64.18 1,148,724 +0.23(+0.36%)
May 15, 2019 64.19 64.21 63.59 63.95 651,261 -0.11(-0.17%)
May 14, 2019 63.93 64.33 63.75 64.06 1,185,604 +0.30(+0.47%)
May 13, 2019 63.18 63.76 62.63 63.76 1,281,752 -0.38(-0.59%)
May 10, 2019 62.36 64.63 61.96 64.14 2,392,816 +1.79(+2.87%)
May 09, 2019 62.86 63.65 61.73 62.35 1,220,766 -0.99(-1.56%)
May 08, 2019 63.45 63.74 63.23 63.34 871,539 -0.07(-0.11%)
May 07, 2019 63.80 64.04 63.23 63.41 926,308 -1.00(-1.55%)
May 06, 2019 63.88 64.43 63.66 64.41 628,308 -0.07(-0.11%)
May 03, 2019 64.28 64.63 63.71 64.48 782,881 +0.41(+0.64%)
May 02, 2019 64.39 64.68 63.96 64.07 895,937 -0.30(-0.47%)
May 01, 2019 64.61 64.91 64.32 64.37 685,354 -0.22(-0.34%)
Apr 30, 2019 64.63 64.80 64.36 64.59 803,591 -0.09(-0.14%)
Apr 29, 2019 64.79 65.02 64.56 64.68 543,294 -0.02(-0.03%)
Apr 26, 2019 64.72 64.79 64.41 64.70 630,550 -0.02(-0.03%)
Apr 25, 2019 64.46 64.80 64.11 64.72 789,822 +0.35(+0.54%)
Apr 24, 2019 64.73 65.06 64.34 64.37 1,010,468 -0.42(-0.65%)
Apr 23, 2019 64.33 64.84 64.30 64.79 1,216,981 +0.59(+0.92%)
Apr 22, 2019 64.50 64.50 64.14 64.20 763,003 -0.12(-0.19%)
Apr 18, 2019 64.32 64.32 64.32 0 +0.81(+1.28%)
Apr 17, 2019 64.17 64.17 63.41 63.51 1,104,509 -0.59(-0.92%)
Apr 16, 2019 64.50 64.50 63.92 64.10 1,134,863 -0.11(-0.17%)
Apr 15, 2019 63.26 64.36 63.05 64.21 978,070 +0.98(+1.55%)
Apr 12, 2019 63.35 63.35 62.97 63.23 860,926 +0.27(+0.43%)
Apr 11, 2019 63.41 63.64 62.96 62.96 951,826 -0.13(-0.21%)
Apr 10, 2019 62.84 63.14 62.71 63.09 739,260 +0.43(+0.69%)
Apr 09, 2019 62.70 62.81 62.34 62.66 659,819 -0.23(-0.37%)
Apr 08, 2019 63.02 63.02 62.53 62.89 615,195 -0.33(-0.52%)
Apr 05, 2019 63.56 63.76 62.94 63.22 650,177 -0.18(-0.28%)
Apr 04, 2019 63.48 63.51 63.09 63.40 839,291 +0.10(+0.16%)
Apr 03, 2019 63.41 63.44 62.98 63.30 1,355,358 +0.21(+0.33%)
Apr 02, 2019 63.19 63.22 62.77 63.09 860,870 +0.08(+0.13%)
Apr 01, 2019 62.75 63.02 62.27 63.01 803,900 +0.75(+1.20%)
Mar 29, 2019 62.61 62.70 61.95 62.26 1,222,016 -0.31(-0.50%)
Mar 28, 2019 62.00 62.82 62.00 62.57 1,050,668 +0.69(+1.12%)
Mar 27, 2019 61.50 62.18 61.50 61.88 1,029,960 +0.12(+0.19%)
Mar 26, 2019 62.10 62.10 61.27 61.76 1,065,195 +0.42(+0.68%)
Mar 25, 2019 61.54 61.76 61.05 61.34 836,474 -0.29(-0.47%)
Mar 22, 2019 62.33 62.33 61.62 61.63 1,720,962 -0.73(-1.17%)
Mar 21, 2019 61.75 62.86 61.75 62.36 1,166,449 +0.61(+0.99%)
Mar 20, 2019 61.85 62.18 61.55 61.75 907,154 -0.05(-0.08%)
Mar 19, 2019 62.00 62.00 61.61 61.80 1,119,333 -0.20(-0.32%)
Mar 18, 2019 61.84 62.00 61.50 62.00 970,604 +0.31(+0.50%)
Mar 15, 2019 60.57 61.82 60.45 61.69 6,371,245 +1.32(+2.19%)
Mar 14, 2019 61.83 61.84 60.28 60.37 1,605,720 -1.28(-2.08%)
Mar 13, 2019 62.00 62.19 61.03 61.65 1,878,491 +0.21(+0.34%)
Mar 12, 2019 61.60 61.70 61.34 61.44 722,934 +0.04(+0.07%)
Mar 11, 2019 61.13 61.68 61.12 61.40 1,303,076 +0.48(+0.79%)
Mar 08, 2019 61.03 61.15 60.57 60.92 1,206,866 -0.51(-0.83%)
Mar 07, 2019 61.80 61.95 61.05 61.43 1,486,657 -0.37(-0.60%)
Mar 06, 2019 61.04 61.91 61.01 61.80 1,104,890 +0.93(+1.53%)
Mar 05, 2019 60.70 61.50 60.70 60.87 1,222,860 +0.20(+0.33%)
Mar 04, 2019 60.50 60.97 60.30 60.67 1,104,637 +0.49(+0.81%)
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.