Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

56.80 CAD -0.24 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.15 39.34 37.95 38.01 675,288 -0.94(-2.41%)
Jul 30, 2013 39.16 39.20 38.85 38.95 636,846 -0.06(-0.15%)
Jul 29, 2013 38.55 39.13 38.54 39.01 401,764 +0.36(+0.93%)
Jul 26, 2013 38.69 38.95 38.62 38.65 385,806 -0.12(-0.31%)
Jul 25, 2013 39.07 39.20 38.65 38.77 511,779 -0.30(-0.77%)
Jul 24, 2013 39.02 39.18 38.76 39.07 922,952 +0.17(+0.44%)
Jul 23, 2013 38.91 39.11 38.79 38.90 345,105 -0.02(-0.05%)
Jul 22, 2013 39.05 39.25 38.81 38.92 499,166 -0.24(-0.61%)
Jul 19, 2013 39.02 39.27 38.94 39.16 403,308 +0.17(+0.44%)
Jul 18, 2013 38.84 39.21 38.84 38.99 669,701 +0.22(+0.57%)
Jul 17, 2013 38.48 38.97 38.48 38.77 583,021 +0.49(+1.28%)
Jul 16, 2013 38.87 38.95 38.11 38.28 1,001,790 -0.35(-0.91%)
Jul 15, 2013 38.49 38.96 38.39 38.63 436,369 +0.27(+0.70%)
Jul 12, 2013 38.68 38.80 38.18 38.36 379,887 -0.23(-0.60%)
Jul 11, 2013 38.50 38.77 38.37 38.59 694,130 +0.39(+1.02%)
Jul 10, 2013 38.47 38.48 37.97 38.20 359,625 -0.24(-0.62%)
Jul 09, 2013 37.99 38.48 37.81 38.44 478,349 +0.73(+1.94%)
Jul 08, 2013 37.79 37.90 37.61 37.71 768,834 +0.30(+0.80%)
Jul 05, 2013 37.73 37.94 37.00 37.41 499,782 -0.29(-0.77%)
Jul 04, 2013 37.95 38.00 37.06 37.70 209,012 -0.03(-0.08%)
Jul 03, 2013 38.05 38.05 37.19 37.73 555,498 -0.29(-0.76%)
Jul 02, 2013 37.94 38.52 37.66 38.02 548,570 +0.22(+0.58%)
Jun 28, 2013 37.80 37.80 37.80 0 +0.16(+0.43%)
Jun 27, 2013 37.46 37.95 37.46 37.64 353,235 +0.20(+0.53%)
Jun 26, 2013 36.85 37.63 36.85 37.44 422,092 +0.50(+1.35%)
Jun 25, 2013 36.06 36.98 36.01 36.94 667,253 +0.93(+2.58%)
Jun 24, 2013 35.72 36.22 35.45 36.01 729,529 +0.17(+0.47%)
Jun 21, 2013 36.16 36.47 35.75 35.84 2,930,363 -0.06(-0.17%)
Jun 20, 2013 36.10 36.30 35.83 35.90 1,878,430 -0.66(-1.81%)
Jun 19, 2013 37.00 37.29 36.34 36.56 711,777 -0.56(-1.51%)
Jun 18, 2013 36.84 37.36 36.84 37.12 403,111 +0.23(+0.62%)
Jun 17, 2013 36.29 37.08 36.24 36.89 700,485 +0.94(+2.61%)
Jun 14, 2013 36.15 36.40 35.88 35.95 2,591,585 -0.23(-0.64%)
Jun 13, 2013 35.48 36.22 35.00 36.18 922,603 +0.65(+1.83%)
Jun 12, 2013 35.82 35.90 35.40 35.53 801,922 -0.37(-1.03%)
Jun 11, 2013 36.14 36.25 35.67 35.90 1,143,277 -0.44(-1.21%)
Jun 10, 2013 36.34 36.48 36.14 36.34 451,484 +0.00(+0.00%)
Jun 07, 2013 36.27 36.62 36.00 36.34 830,444 +0.05(+0.14%)
Jun 06, 2013 35.61 36.32 35.61 36.29 896,058 +0.34(+0.95%)
Jun 05, 2013 35.83 36.09 35.58 35.95 892,200 -0.20(-0.55%)
Jun 04, 2013 36.23 36.45 36.00 36.15 697,564 -0.21(-0.58%)
Jun 03, 2013 36.38 36.63 36.27 36.36 448,367 -0.20(-0.55%)
May 31, 2013 36.75 37.11 36.44 36.56 1,064,901 -0.30(-0.81%)
May 30, 2013 37.34 37.41 36.79 36.86 490,259 -0.62(-1.65%)
May 29, 2013 37.95 37.95 37.26 37.48 788,643 -0.70(-1.83%)
May 28, 2013 38.28 38.51 37.97 38.18 1,011,611 +0.31(+0.82%)
May 27, 2013 37.83 38.33 37.60 37.87 259,218 +0.19(+0.50%)
May 24, 2013 37.46 37.85 37.35 37.68 1,151,552 +0.03(+0.08%)
May 23, 2013 38.50 38.50 37.61 37.65 625,095 -1.14(-2.94%)
May 22, 2013 39.25 39.31 38.69 38.79 930,830 -0.20(-0.51%)
May 21, 2013 39.10 39.26 38.99 38.99 730,343 -0.22(-0.56%)
May 17, 2013 39.21 39.21 39.21 0 +0.32(+0.82%)
May 16, 2013 39.16 39.24 38.82 38.89 407,672 -0.05(-0.13%)
May 15, 2013 38.90 39.16 38.86 38.94 770,874 +0.45(+1.17%)
May 13, 2013 38.56 38.56 38.25 38.49 2,634,158 -0.07(-0.18%)
May 10, 2013 38.57 38.69 38.12 38.56 611,537 +0.08(+0.21%)
May 09, 2013 39.29 39.29 38.32 38.48 1,730,599 -0.70(-1.79%)
May 08, 2013 38.84 39.26 38.82 39.18 455,588 +0.25(+0.64%)
May 07, 2013 39.23 39.24 38.77 38.93 2,094,608 -0.16(-0.41%)
May 06, 2013 39.09 39.24 38.92 39.09 541,371 +0.26(+0.67%)
May 03, 2013 39.26 39.37 38.83 38.83 419,678 -0.08(-0.21%)
May 02, 2013 38.56 39.16 38.54 38.91 455,748 +0.17(+0.44%)
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.