Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

49.01 CAD -0.72 (-1.45%)
Streaming Delayed Price Updated: 4:25 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.86 45.28 44.82 45.03 800,385 +0.21(+0.47%)
Mar 28, 2014 44.18 44.87 44.12 44.82 525,258 +0.86(+1.96%)
Mar 27, 2014 44.28 44.30 43.94 43.96 342,582 -0.22(-0.50%)
Mar 26, 2014 44.05 44.43 43.98 44.18 696,824 +0.05(+0.11%)
Mar 25, 2014 44.36 44.44 44.01 44.13 348,438 -0.01(-0.02%)
Mar 24, 2014 44.22 44.44 43.67 44.14 1,188,298 -0.01(-0.02%)
Mar 21, 2014 43.88 44.53 43.88 44.15 1,484,932 +0.07(+0.16%)
Mar 20, 2014 44.00 44.29 43.65 44.08 516,845 -0.16(-0.36%)
Mar 19, 2014 44.40 44.41 43.99 44.24 392,854 -0.14(-0.32%)
Mar 18, 2014 43.69 44.38 43.69 44.38 643,541 +0.59(+1.35%)
Mar 17, 2014 44.01 44.01 43.49 43.79 475,527 -0.04(-0.09%)
Mar 14, 2014 43.68 44.05 43.65 43.83 495,227 -0.05(-0.11%)
Mar 13, 2014 44.52 44.64 43.75 43.88 490,047 -0.84(-1.88%)
Mar 12, 2014 44.30 44.89 44.20 44.72 559,152 +0.12(+0.27%)
Mar 11, 2014 44.44 44.63 44.18 44.60 0 +0.05(+0.11%)
Mar 10, 2014 44.64 44.88 44.49 44.55 456,282 -0.24(-0.54%)
Mar 07, 2014 44.92 45.00 44.62 44.79 362,722 +0.22(+0.49%)
Mar 06, 2014 45.25 45.25 44.33 44.57 530,323 -0.68(-1.50%)
Mar 05, 2014 45.07 45.36 44.85 45.25 645,600 +0.10(+0.22%)
Mar 04, 2014 45.30 45.36 45.07 45.15 443,736 +0.08(+0.18%)
Mar 03, 2014 44.51 45.14 44.51 45.07 417,256 +0.20(+0.45%)
Feb 28, 2014 44.83 45.50 44.61 44.87 810,280 +0.01(+0.02%)
Feb 27, 2014 44.85 45.10 44.57 44.86 0 +0.27(+0.61%)
Feb 26, 2014 44.86 45.05 44.54 44.59 499,486 +0.01(+0.02%)
Feb 25, 2014 45.20 45.20 44.57 44.58 0 -0.49(-1.09%)
Feb 24, 2014 44.67 45.21 44.52 45.07 492,706 +0.55(+1.24%)
Feb 21, 2014 44.56 44.92 44.51 44.52 822,327 -0.03(-0.07%)
Feb 20, 2014 44.45 44.68 44.43 44.55 648,079 +0.03(+0.07%)
Feb 19, 2014 43.76 44.65 43.75 44.52 1,090,213 +0.85(+1.95%)
Feb 18, 2014 43.50 43.83 43.28 43.67 602,221 +0.42(+0.97%)
Feb 14, 2014 43.25 43.25 43.25 0 +0.47(+1.10%)
Feb 13, 2014 42.63 42.89 42.29 42.78 448,440 +0.14(+0.33%)
Feb 12, 2014 42.32 42.64 42.20 42.64 618,694 +0.51(+1.21%)
Feb 11, 2014 41.97 42.45 41.86 42.13 507,784 +0.23(+0.55%)
Feb 10, 2014 41.50 41.90 41.35 41.90 539,111 +0.53(+1.28%)
Feb 07, 2014 41.50 41.50 40.88 41.37 397,612 +0.14(+0.34%)
Feb 06, 2014 40.73 41.40 40.34 41.23 668,225 +0.50(+1.23%)
Feb 05, 2014 41.04 41.18 40.68 40.73 700,539 -0.45(-1.09%)
Feb 04, 2014 41.41 41.79 41.02 41.18 609,446 -0.41(-0.99%)
Feb 03, 2014 42.21 42.25 41.44 41.59 1,003,131 -0.71(-1.68%)
Jan 31, 2014 41.55 42.30 41.35 42.30 795,725 +0.25(+0.59%)
Jan 30, 2014 41.19 42.11 41.15 42.05 540,219 +1.09(+2.66%)
Jan 29, 2014 41.21 41.21 40.83 40.96 660,593 -0.67(-1.61%)
Jan 28, 2014 41.21 41.79 41.21 41.63 431,470 +0.46(+1.12%)
Jan 27, 2014 41.49 41.80 41.03 41.17 639,683 -0.50(-1.20%)
Jan 24, 2014 42.18 42.43 41.64 41.67 809,427 -0.63(-1.49%)
Jan 23, 2014 41.85 42.48 41.68 42.30 1,091,001 +0.40(+0.95%)
Jan 22, 2014 41.51 41.95 41.40 41.90 944,244 +0.55(+1.33%)
Jan 21, 2014 41.76 41.93 41.30 41.35 0 -0.51(-1.22%)
Jan 20, 2014 41.60 42.09 41.36 41.86 197,125 +0.30(+0.72%)
Jan 17, 2014 41.34 41.74 41.34 41.56 676,304 +0.19(+0.46%)
Jan 16, 2014 41.30 41.56 41.28 41.37 663,752 -0.02(-0.05%)
Jan 15, 2014 41.03 41.53 41.03 41.39 411,403 +0.36(+0.88%)
Jan 14, 2014 40.80 41.15 40.72 41.03 739,931 +0.44(+1.08%)
Jan 13, 2014 40.83 41.03 40.49 40.59 495,952 -0.20(-0.49%)
Jan 10, 2014 40.76 40.93 40.64 40.79 445,051 +0.37(+0.92%)
Jan 09, 2014 40.57 40.79 40.32 40.42 524,174 -0.09(-0.22%)
Jan 08, 2014 40.76 40.92 40.16 40.51 0 -0.23(-0.56%)
Jan 07, 2014 41.24 41.39 40.74 40.74 530,788 -0.27(-0.66%)
Jan 06, 2014 41.27 41.42 40.95 41.01 479,277 -0.22(-0.53%)
Jan 03, 2014 41.20 41.33 40.82 41.23 206,576 -0.05(-0.12%)
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.