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, 2017 51.16 51.31 50.64 51.14 1,291,569 +0.15(+0.29%)
May 30, 2017 51.01 51.65 50.99 50.99 900,878 -0.39(-0.76%)
May 29, 2017 51.31 51.84 51.21 51.38 388,713 +0.01(+0.02%)
May 26, 2017 50.85 51.54 50.75 51.37 644,854 +0.50(+0.98%)
May 25, 2017 51.25 51.39 50.38 50.87 923,709 -0.25(-0.49%)
May 24, 2017 51.22 51.44 50.63 51.12 715,512 -0.28(-0.54%)
May 23, 2017 51.08 51.43 50.96 51.40 941,790 +0.69(+1.36%)
May 19, 2017 50.17 50.96 50.15 50.71 1,281,630 +0.68(+1.36%)
May 18, 2017 50.80 50.80 49.50 50.03 2,178,650 -0.74(-1.46%)
May 17, 2017 51.84 51.85 50.74 50.77 1,667,257 -1.41(-2.70%)
May 16, 2017 52.99 53.08 52.18 52.18 1,209,401 -0.67(-1.27%)
May 15, 2017 52.79 53.02 52.54 52.85 1,304,016 +0.30(+0.57%)
May 12, 2017 52.16 53.01 52.16 52.55 1,322,604 +0.40(+0.77%)
May 11, 2017 51.01 52.18 50.37 52.15 1,580,232 +1.15(+2.25%)
May 10, 2017 51.33 51.33 50.88 51.00 1,837,621 -0.16(-0.31%)
May 09, 2017 51.79 51.79 51.08 51.16 1,342,864 -0.47(-0.91%)
May 08, 2017 51.95 51.99 51.41 51.63 1,404,277 +0.08(+0.16%)
May 05, 2017 51.50 51.88 51.35 51.55 898,661 +0.12(+0.23%)
May 04, 2017 51.89 51.91 51.06 51.43 1,411,553 -0.36(-0.70%)
May 03, 2017 51.69 51.95 51.35 51.79 1,866,236 +0.00(+0.00%)
May 02, 2017 50.64 51.92 50.60 51.79 1,730,978 +1.13(+2.23%)
May 01, 2017 50.63 50.78 50.39 50.66 593,388 +0.20(+0.40%)
Apr 28, 2017 50.09 50.61 49.89 50.46 710,561 +0.29(+0.58%)
Apr 27, 2017 50.28 50.30 49.76 50.17 1,627,516 -0.02(-0.04%)
Apr 26, 2017 50.08 50.39 49.89 50.19 865,086 +0.00(+0.00%)
Apr 25, 2017 49.99 50.49 49.91 50.19 813,296 +0.45(+0.90%)
Apr 24, 2017 49.43 49.92 49.14 49.74 996,101 +0.85(+1.74%)
Apr 21, 2017 49.21 49.54 48.73 48.89 736,646 -0.57(-1.15%)
Apr 20, 2017 49.07 49.67 49.01 49.46 933,123 +0.35(+0.71%)
Apr 19, 2017 49.26 49.78 49.04 49.11 655,878 -0.12(-0.24%)
Apr 18, 2017 49.21 49.33 48.92 49.23 673,012 -0.09(-0.18%)
Apr 17, 2017 48.54 49.34 48.42 49.32 719,581 +0.88(+1.82%)
Apr 13, 2017 48.74 48.82 48.35 48.44 648,899 -0.41(-0.84%)
Apr 12, 2017 48.93 49.06 48.72 48.85 669,135 -0.23(-0.47%)
Apr 11, 2017 49.29 49.37 48.62 49.08 709,618 -0.26(-0.53%)
Apr 10, 2017 49.25 49.57 49.04 49.34 609,603 -0.03(-0.06%)
Apr 07, 2017 49.25 49.53 48.94 49.37 910,899 -0.08(-0.16%)
Apr 06, 2017 49.50 49.68 49.31 49.45 581,327 +0.03(+0.06%)
Apr 05, 2017 49.18 49.73 49.12 49.42 829,362 +0.24(+0.49%)
Apr 04, 2017 48.50 49.22 48.45 49.18 714,965 +0.52(+1.07%)
Apr 03, 2017 48.51 48.93 47.79 48.66 780,836 +0.21(+0.43%)
Mar 31, 2017 48.67 48.85 48.45 48.45 1,061,892 -0.42(-0.86%)
Mar 30, 2017 49.17 49.24 48.64 48.87 752,723 -0.26(-0.53%)
Mar 29, 2017 48.80 49.18 48.53 49.13 1,062,702 +0.32(+0.66%)
Mar 28, 2017 48.08 49.10 48.07 48.81 931,727 +0.73(+1.52%)
Mar 27, 2017 47.88 48.11 47.55 48.08 800,264 -0.02(-0.04%)
Mar 24, 2017 47.40 48.35 47.40 48.10 863,823 +0.53(+1.11%)
Mar 23, 2017 47.35 47.95 47.09 47.57 1,282,218 +0.00(+0.00%)
Mar 22, 2017 48.01 48.10 47.31 47.57 1,161,847 -0.48(-1.00%)
Mar 21, 2017 48.28 48.51 48.01 48.05 850,760 -0.22(-0.46%)
Mar 20, 2017 48.38 48.62 48.15 48.27 662,526 -0.20(-0.41%)
Mar 17, 2017 48.77 49.03 48.47 48.47 5,101,525 -0.40(-0.82%)
Mar 16, 2017 49.20 49.30 48.79 48.87 930,947 -0.15(-0.31%)
Mar 15, 2017 49.00 49.37 48.84 49.02 809,687 +0.18(+0.37%)
Mar 14, 2017 48.99 49.35 48.76 48.84 972,939 -0.19(-0.39%)
Mar 13, 2017 48.76 49.28 48.63 49.03 1,409,002 +0.32(+0.66%)
Mar 10, 2017 48.47 48.73 48.28 48.71 1,178,066 +0.33(+0.68%)
Mar 09, 2017 48.49 48.84 48.19 48.38 654,056 -0.16(-0.33%)
Mar 08, 2017 48.59 49.12 48.45 48.54 559,819 +0.09(+0.19%)
Mar 07, 2017 48.33 48.59 48.03 48.45 640,847 +0.26(+0.54%)
Mar 06, 2017 48.28 48.28 47.75 48.19 738,321 -0.23(-0.48%)
Mar 03, 2017 48.23 48.54 47.97 48.42 963,869 +0.07(+0.14%)
Mar 02, 2017 48.44 48.70 48.17 48.35 805,492 -0.12(-0.25%)
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.