Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.37 CAD -0.28 (-0.49%)
Streaming Delayed Price Updated: 4:26 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 28.06 29.55 27.25 28.69 1,276,919 +1.71(+6.34%)
Sep 29, 2008 27.25 27.84 26.25 26.98 1,210,167 -0.76(-2.74%)
Sep 26, 2008 28.32 28.69 27.23 27.74 983,718 -0.64(-2.26%)
Sep 25, 2008 27.00 28.60 26.95 28.38 858,452 +0.98(+3.58%)
Sep 24, 2008 27.75 28.28 27.23 27.40 2,844,966 -0.44(-1.58%)
Sep 23, 2008 27.80 28.40 27.71 27.84 1,395,378 -0.08(-0.29%)
Sep 22, 2008 28.75 30.00 27.75 27.92 1,826,160 -0.71(-2.48%)
Sep 19, 2008 29.50 30.43 28.63 28.63 7,377,703 +0.73(+2.62%)
Sep 18, 2008 27.51 29.58 27.43 27.90 1,914,717 +0.39(+1.42%)
Sep 17, 2008 28.30 28.91 27.29 27.51 2,749,960 -1.25(-4.35%)
Sep 16, 2008 27.50 28.85 27.30 28.76 2,352,984 +0.27(+0.95%)
Sep 15, 2008 31.00 31.00 28.31 28.49 1,344,603 -3.42(-10.72%)
Sep 12, 2008 31.03 32.29 31.03 31.91 951,772 -0.56(-1.72%)
Sep 11, 2008 31.82 32.47 31.30 32.47 1,378,296 +0.20(+0.62%)
Sep 10, 2008 32.44 32.78 31.56 32.27 3,141,722 +0.56(+1.77%)
Sep 09, 2008 33.45 34.10 31.50 31.71 1,032,929 -1.33(-4.03%)
Sep 08, 2008 33.25 33.98 32.68 33.04 1,185,940 +0.20(+0.61%)
Sep 05, 2008 32.00 33.27 31.65 32.84 916,242 +0.43(+1.33%)
Sep 04, 2008 33.75 33.76 31.81 32.41 1,124,098 -1.32(-3.91%)
Sep 03, 2008 34.36 34.43 33.24 33.73 1,730,509 -0.18(-0.53%)
Sep 02, 2008 34.70 35.50 33.82 33.91 2,652,329 +0.96(+2.91%)
Aug 29, 2008 33.45 33.50 32.75 32.95 989,578 -0.91(-2.69%)
Aug 28, 2008 32.00 33.91 31.85 33.86 929,197 +1.97(+6.18%)
Aug 27, 2008 31.52 32.00 31.15 31.89 2,518,879 +0.37(+1.17%)
Aug 26, 2008 31.50 31.77 31.21 31.52 671,239 -0.08(-0.25%)
Aug 25, 2008 32.05 32.48 31.45 31.60 499,240 -0.36(-1.13%)
Aug 22, 2008 31.36 32.19 31.36 31.96 421,877 +0.34(+1.08%)
Aug 21, 2008 31.65 31.97 31.35 31.62 1,072,939 -0.37(-1.16%)
Aug 20, 2008 31.49 32.07 31.25 31.99 845,265 +0.48(+1.52%)
Aug 19, 2008 32.00 32.00 31.41 31.51 766,678 -0.48(-1.50%)
Aug 18, 2008 32.23 32.60 31.72 31.99 274,796 -0.43(-1.33%)
Aug 15, 2008 32.20 32.50 31.74 32.42 788,023 +0.31(+0.97%)
Aug 14, 2008 31.97 32.48 31.92 32.11 689,360 -0.42(-1.29%)
Aug 13, 2008 33.00 33.18 31.90 32.53 933,699 -0.89(-2.66%)
Aug 12, 2008 34.36 34.36 33.26 33.42 635,499 -0.63(-1.85%)
Aug 11, 2008 33.30 34.49 33.09 34.05 879,318 +0.23(+0.68%)
Aug 08, 2008 33.00 34.29 32.80 33.82 650,354 +0.21(+0.62%)
Aug 07, 2008 33.67 34.09 32.88 33.61 710,673 -0.39(-1.15%)
Aug 06, 2008 33.70 34.45 33.70 34.00 1,735,732 -0.20(-0.58%)
Aug 05, 2008 34.49 34.50 33.76 34.20 1,176,211 +0.34(+1.00%)
Aug 04, 2008 34.50 35.01 33.40 33.86 708,695 +0.00(+0.00%)
Aug 01, 2008 34.50 35.01 33.40 33.86 708,695 -0.64(-1.86%)
Jul 31, 2008 33.99 35.17 33.52 34.50 2,197,873 +0.43(+1.26%)
Jul 30, 2008 34.91 34.91 33.43 34.07 591,857 -0.09(-0.26%)
Jul 29, 2008 33.00 34.18 32.74 34.16 455,631 +1.16(+3.52%)
Jul 28, 2008 33.69 34.33 32.89 33.00 499,639 -1.44(-4.18%)
Jul 25, 2008 33.35 34.48 33.04 34.44 776,688 +1.35(+4.08%)
Jul 24, 2008 33.57 35.35 32.95 33.09 1,094,724 -0.78(-2.30%)
Jul 23, 2008 33.00 35.75 32.51 33.87 933,431 +1.13(+3.45%)
Jul 22, 2008 32.35 32.98 31.81 32.74 491,288 +0.50(+1.55%)
Jul 21, 2008 32.56 32.90 31.97 32.24 746,734 +0.05(+0.16%)
Jul 18, 2008 32.39 32.68 31.49 32.19 653,233 +0.49(+1.55%)
Jul 17, 2008 30.56 31.71 30.56 31.70 1,050,362 +1.41(+4.66%)
Jul 16, 2008 29.57 31.01 29.57 30.29 1,353,108 +0.47(+1.58%)
Jul 15, 2008 29.52 30.11 28.90 29.82 1,014,672 -0.20(-0.67%)
Jul 14, 2008 30.56 31.40 30.02 30.02 585,485 -0.48(-1.57%)
Jul 11, 2008 31.34 31.50 30.33 30.50 845,841 -1.36(-4.27%)
Jul 10, 2008 31.75 32.25 31.47 31.86 561,464 +0.58(+1.85%)
Jul 09, 2008 32.21 32.50 31.28 31.28 905,928 -0.60(-1.88%)
Jul 08, 2008 31.35 31.88 30.90 31.88 1,091,646 +0.88(+2.84%)
Jul 07, 2008 31.49 32.00 30.41 31.00 1,264,585 -0.54(-1.71%)
Jul 04, 2008 32.80 32.80 31.22 31.54 209,435 -1.25(-3.81%)
Jul 03, 2008 31.51 32.79 30.86 32.79 664,806 +0.82(+2.56%)
Jul 02, 2008 33.90 33.90 31.94 31.97 1,148,761 -1.13(-3.41%)
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.