Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.07 CAD +0.19 (+0.33%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.55 33.06 32.48 33.04 917,472 +0.50(+1.54%)
May 30, 2012 32.88 33.12 32.44 32.54 1,299,126 -0.60(-1.81%)
May 29, 2012 32.74 33.18 32.70 33.14 992,062 +0.65(+2.00%)
May 28, 2012 32.78 32.85 32.20 32.49 994,431 -0.22(-0.67%)
May 25, 2012 32.50 32.71 32.19 32.71 585,347 +0.27(+0.83%)
May 24, 2012 32.02 32.46 32.00 32.44 536,318 +0.39(+1.22%)
May 23, 2012 31.49 32.10 31.34 32.05 729,397 +0.32(+1.01%)
May 22, 2012 31.10 31.97 31.10 31.73 1,561,389 +1.05(+3.42%)
May 18, 2012 30.68 30.68 30.68 0 -0.42(-1.35%)
May 17, 2012 31.76 31.85 31.05 31.10 4,571,504 -0.66(-2.08%)
May 16, 2012 31.99 32.50 31.68 31.76 778,573 -0.29(-0.90%)
May 15, 2012 32.26 32.50 31.96 32.05 648,840 -0.34(-1.05%)
May 14, 2012 32.63 32.63 32.17 32.39 1,576,375 -0.30(-0.92%)
May 11, 2012 32.58 32.69 32.28 32.69 388,901 +0.29(+0.90%)
May 10, 2012 32.11 32.67 32.10 32.40 835,344 +0.10(+0.31%)
May 09, 2012 32.16 32.61 32.15 32.30 711,587 -0.10(-0.31%)
May 08, 2012 32.49 32.57 32.12 32.40 3,740,014 -0.04(-0.12%)
May 07, 2012 32.21 32.48 32.13 32.44 747,265 -0.11(-0.34%)
May 04, 2012 32.14 32.61 32.04 32.55 467,517 +0.09(+0.28%)
May 03, 2012 32.74 32.82 32.40 32.46 397,304 -0.21(-0.64%)
May 02, 2012 32.65 32.87 32.30 32.67 510,585 -0.24(-0.73%)
May 01, 2012 32.69 33.11 32.40 32.91 837,901 +0.31(+0.95%)
Apr 30, 2012 32.39 32.60 32.28 32.60 1,148,140 +0.26(+0.80%)
Apr 27, 2012 32.47 32.47 32.03 32.34 432,005 +0.07(+0.22%)
Apr 26, 2012 31.78 32.32 31.76 32.27 575,328 +0.54(+1.70%)
Apr 25, 2012 32.09 32.20 31.70 31.73 371,499 -0.21(-0.66%)
Apr 24, 2012 31.64 32.15 31.61 31.94 578,692 +0.28(+0.88%)
Apr 23, 2012 31.86 32.02 31.49 31.66 1,122,256 -0.59(-1.83%)
Apr 20, 2012 32.29 32.32 32.00 32.25 711,868 +0.11(+0.34%)
Apr 19, 2012 31.83 32.71 31.70 32.14 2,231,392 +0.43(+1.36%)
Apr 18, 2012 30.97 31.71 30.97 31.71 601,151 +0.59(+1.90%)
Apr 17, 2012 31.11 31.14 30.87 31.12 542,035 +0.01(+0.03%)
Apr 16, 2012 31.00 31.14 30.91 31.11 511,291 +0.25(+0.81%)
Apr 13, 2012 30.86 30.95 30.57 30.86 671,342 +0.00(+0.00%)
Apr 12, 2012 30.60 30.89 30.40 30.86 630,659 +0.21(+0.69%)
Apr 11, 2012 30.30 30.66 30.30 30.65 608,774 +0.39(+1.29%)
Apr 10, 2012 30.57 30.83 30.09 30.26 823,900 -0.51(-1.66%)
Apr 09, 2012 31.19 31.19 30.68 30.77 225,603 -0.35(-1.12%)
Apr 05, 2012 31.16 31.30 30.92 31.12 666,486 -0.28(-0.89%)
Apr 04, 2012 31.45 31.79 31.38 31.40 720,553 -0.24(-0.76%)
Apr 03, 2012 31.92 32.04 31.59 31.64 1,430,961 -0.28(-0.88%)
Apr 02, 2012 31.40 32.08 31.39 31.92 916,825 +0.45(+1.43%)
Mar 30, 2012 31.58 31.77 31.35 31.47 742,626 -0.09(-0.29%)
Mar 29, 2012 31.51 31.75 31.00 31.56 689,598 -0.23(-0.72%)
Mar 28, 2012 31.80 31.84 31.44 31.79 551,478 +0.01(+0.03%)
Mar 27, 2012 31.63 31.89 31.58 31.78 444,547 +0.07(+0.22%)
Mar 26, 2012 31.72 31.77 31.41 31.71 1,659,018 +0.21(+0.67%)
Mar 23, 2012 31.31 31.68 31.31 31.50 713,408 +0.11(+0.35%)
Mar 22, 2012 31.50 31.81 31.39 31.39 1,470,205 -0.31(-0.98%)
Mar 21, 2012 31.51 31.82 31.40 31.70 527,250 +0.19(+0.60%)
Mar 20, 2012 31.60 31.68 31.33 31.51 253,941 -0.24(-0.76%)
Mar 19, 2012 31.90 32.09 31.68 31.75 412,758 -0.05(-0.16%)
Mar 16, 2012 31.94 32.21 31.79 31.80 3,130,202 -0.12(-0.38%)
Mar 15, 2012 31.60 32.00 31.51 31.92 525,975 +0.19(+0.60%)
Mar 14, 2012 31.99 31.99 31.57 31.73 803,935 -0.24(-0.75%)
Mar 13, 2012 31.20 31.97 31.19 31.97 591,675 +0.74(+2.37%)
Mar 12, 2012 31.20 31.39 31.07 31.23 337,972 +0.23(+0.74%)
Mar 09, 2012 30.98 31.02 30.82 31.00 511,967 +0.20(+0.65%)
Mar 08, 2012 31.08 31.10 30.79 30.80 435,336 -0.07(-0.23%)
Mar 07, 2012 30.78 31.06 30.53 30.87 839,476 -0.01(-0.03%)
Mar 06, 2012 31.35 31.49 30.76 30.88 3,256,207 -0.74(-2.34%)
Mar 05, 2012 31.10 31.66 31.01 31.62 634,137 +0.57(+1.84%)
Mar 02, 2012 31.33 31.38 30.93 31.05 900,568 -0.20(-0.64%)
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.