Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.73 CAD +0.08 (+0.14%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.51 26.03 25.40 25.78 761,229 -0.10(-0.39%)
Jul 29, 2010 26.17 26.17 25.60 25.88 564,106 -0.11(-0.42%)
Jul 28, 2010 26.22 26.23 25.85 25.99 676,550 -0.23(-0.88%)
Jul 27, 2010 26.30 26.33 26.01 26.22 501,367 +0.09(+0.34%)
Jul 26, 2010 25.96 26.19 25.75 26.13 350,583 +0.22(+0.85%)
Jul 23, 2010 25.94 25.97 25.66 25.91 504,711 +0.05(+0.19%)
Jul 22, 2010 25.30 25.93 25.23 25.86 510,568 +0.57(+2.25%)
Jul 21, 2010 25.71 25.73 25.09 25.29 536,263 -0.38(-1.48%)
Jul 20, 2010 25.02 25.67 25.01 25.67 551,827 +0.33(+1.30%)
Jul 19, 2010 24.95 25.40 24.66 25.34 425,785 +0.32(+1.28%)
Jul 16, 2010 25.30 25.30 24.84 25.02 1,403,620 -0.37(-1.46%)
Jul 15, 2010 25.20 25.39 24.98 25.39 2,320,282 +0.24(+0.95%)
Jul 14, 2010 24.88 25.16 24.62 25.15 1,076,268 +0.38(+1.53%)
Jul 13, 2010 24.50 24.80 24.34 24.77 455,655 +0.46(+1.89%)
Jul 12, 2010 24.10 24.31 23.93 24.31 470,418 +0.28(+1.17%)
Jul 09, 2010 23.72 24.03 23.57 24.03 370,758 +0.24(+1.01%)
Jul 08, 2010 23.85 23.86 23.55 23.79 488,016 -0.02(-0.08%)
Jul 07, 2010 23.58 23.81 23.43 23.81 591,078 +0.29(+1.23%)
Jul 06, 2010 23.30 23.62 23.22 23.52 810,601 +0.06(+0.26%)
Jul 02, 2010 23.89 23.89 23.27 23.46 768,239 -0.61(-2.53%)
Jun 30, 2010 24.04 24.40 24.00 24.07 836,868 +0.04(+0.17%)
Jun 29, 2010 24.19 24.30 23.92 24.03 1,083,001 -0.44(-1.80%)
Jun 25, 2010 24.30 24.69 24.26 24.47 397,114 +0.06(+0.25%)
Jun 24, 2010 24.60 24.71 24.25 24.41 461,382 -0.34(-1.37%)
Jun 23, 2010 24.79 25.24 24.58 24.75 607,969 -0.19(-0.76%)
Jun 22, 2010 25.20 25.35 24.83 24.94 523,461 -0.39(-1.54%)
Jun 21, 2010 25.24 25.64 24.98 25.33 836,655 +0.57(+2.30%)
Jun 18, 2010 25.48 25.50 24.76 24.76 2,699,702 -0.48(-1.90%)
Jun 17, 2010 25.20 25.36 24.98 25.24 614,486 +0.03(+0.12%)
Jun 16, 2010 25.49 25.49 25.10 25.21 584,600 -0.24(-0.94%)
Jun 15, 2010 24.73 25.45 24.73 25.45 948,701 +0.70(+2.83%)
Jun 14, 2010 24.75 25.10 24.62 24.75 445,555 +0.06(+0.24%)
Jun 11, 2010 24.77 24.79 24.42 24.69 544,074 +0.02(+0.08%)
Jun 10, 2010 24.35 24.70 24.22 24.67 586,868 +0.43(+1.77%)
Jun 09, 2010 24.36 24.73 24.20 24.24 746,498 -0.18(-0.74%)
Jun 08, 2010 24.57 24.60 23.89 24.42 809,577 -0.23(-0.93%)
Jun 07, 2010 24.56 24.97 24.50 24.65 666,239 +0.09(+0.37%)
Jun 04, 2010 25.26 25.31 24.51 24.56 611,988 -1.03(-4.03%)
Jun 03, 2010 25.41 25.75 25.31 25.59 707,533 +0.34(+1.35%)
Jun 02, 2010 25.00 25.34 24.64 25.25 941,502 +0.42(+1.69%)
Jun 01, 2010 25.50 25.53 24.74 24.83 2,090,779 -1.87(-7.00%)
May 31, 2010 25.50 26.70 24.84 26.70 347,091 +1.58(+6.29%)
May 28, 2010 25.50 25.52 24.91 25.12 777,097 -0.28(-1.10%)
May 27, 2010 24.94 25.68 24.94 25.40 1,633,003 +0.56(+2.25%)
May 26, 2010 25.05 25.30 24.75 24.84 844,007 -0.20(-0.80%)
May 25, 2010 24.36 25.09 24.11 25.04 871,609 -0.03(-0.12%)
May 21, 2010 24.29 25.07 24.25 25.07 1,002,403 +0.36(+1.46%)
May 20, 2010 25.00 24.91 24.33 24.71 2,230,079 -0.62(-2.45%)
May 19, 2010 25.57 25.94 25.17 25.33 709,912 -0.38(-1.48%)
May 18, 2010 26.15 26.28 25.53 25.71 717,295 -0.23(-0.89%)
May 17, 2010 25.63 26.13 25.47 25.94 1,098,657 +0.14(+0.54%)
May 14, 2010 25.90 25.90 25.39 25.80 649,334 -0.20(-0.77%)
May 13, 2010 26.00 26.05 25.82 26.00 482,997 +0.00(+0.00%)
May 12, 2010 25.95 26.09 25.72 26.00 887,573 +0.28(+1.09%)
May 11, 2010 25.85 25.87 25.67 25.72 846,929 -0.16(-0.62%)
May 10, 2010 26.48 25.93 25.70 25.88 960,001 +0.20(+0.78%)
May 07, 2010 24.61 25.85 24.61 25.68 2,460,265 +0.63(+2.51%)
May 06, 2010 24.80 25.46 23.80 25.05 1,526,285 -0.11(-0.44%)
May 05, 2010 25.04 25.20 24.83 25.16 602,920 -0.25(-0.98%)
May 04, 2010 25.90 25.90 25.12 25.41 702,472 -0.49(-1.89%)
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.