Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

49.88 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 68.24 68.49 67.74 67.74 1,965,220 -0.72(-1.05%)
Mar 30, 2015 67.37 69.12 67.37 68.46 860,398 +1.03(+1.53%)
Mar 27, 2015 66.20 67.77 65.81 67.43 715,104 +0.94(+1.41%)
Mar 26, 2015 66.47 67.05 65.89 66.49 1,234,234 -0.63(-0.94%)
Mar 25, 2015 68.84 69.28 67.12 67.12 825,311 -1.52(-2.21%)
Mar 24, 2015 67.75 68.78 67.50 68.64 703,375 +0.88(+1.30%)
Mar 23, 2015 68.63 68.70 67.75 67.76 543,223 -0.95(-1.38%)
Mar 20, 2015 68.30 69.43 68.11 68.71 2,953,871 +0.47(+0.69%)
Mar 19, 2015 68.35 68.82 67.98 68.24 1,102,742 +0.07(+0.10%)
Mar 18, 2015 68.49 68.60 67.46 68.17 631,447 -0.37(-0.54%)
Mar 17, 2015 67.81 68.86 67.40 68.54 821,796 +0.34(+0.50%)
Mar 16, 2015 67.92 69.18 67.92 68.20 1,006,897 +0.12(+0.18%)
Mar 13, 2015 68.26 68.70 67.77 68.08 385,677 -0.66(-0.96%)
Mar 12, 2015 67.17 68.80 67.14 68.74 659,697 +1.09(+1.61%)
Mar 11, 2015 67.30 68.26 66.85 67.65 542,552 +0.35(+0.52%)
Mar 10, 2015 67.24 67.75 66.68 67.30 765,340 -0.46(-0.68%)
Mar 09, 2015 68.23 68.34 67.43 67.76 633,977 -0.60(-0.88%)
Mar 06, 2015 68.62 68.65 67.47 68.36 1,080,840 -0.26(-0.38%)
Mar 05, 2015 68.45 69.39 68.44 68.62 701,858 +0.52(+0.76%)
Mar 04, 2015 68.20 67.61 68.10 664,237 +0.49(+0.72%)
Mar 03, 2015 67.10 67.61 1,235,157 -1.53(-2.21%)
Mar 02, 2015 67.92 69.38 67.83 69.14 763,374 +1.29(+1.90%)
Feb 27, 2015 68.19 69.20 67.78 67.85 2,135,994 -0.71(-1.04%)
Feb 26, 2015 68.56 623,047 -0.04(-0.06%)
Feb 25, 2015 68.60 68.89 68.04 68.60 751,141 -0.07(-0.10%)
Feb 24, 2015 69.38 69.58 68.45 68.67 787,606 -0.68(-0.98%)
Feb 23, 2015 68.28 69.36 68.17 69.35 662,383 +1.20(+1.76%)
Feb 20, 2015 67.66 68.32 67.39 68.15 1,124,381 +0.73(+1.08%)
Feb 19, 2015 67.73 68.15 67.32 67.42 822,956 -0.15(-0.22%)
Feb 18, 2015 67.80 67.96 67.26 67.57 949,828 -0.39(-0.57%)
Feb 17, 2015 68.11 68.49 67.87 67.96 872,333 +0.18(+0.27%)
Feb 13, 2015 67.78 67.78 67.78 0 +0.88(+1.32%)
Feb 12, 2015 67.20 67.20 66.10 66.90 786,200 +0.07(+0.10%)
Feb 11, 2015 65.92 66.97 65.69 66.83 613,718 +0.83(+1.26%)
Feb 10, 2015 64.92 66.49 64.92 66.00 870,872 +1.24(+1.91%)
Feb 09, 2015 65.44 65.88 64.61 64.76 516,092 -0.70(-1.07%)
Feb 06, 2015 66.14 66.24 65.14 65.46 471,220 -0.22(-0.33%)
Feb 05, 2015 65.00 66.10 64.88 65.68 603,417 +0.86(+1.33%)
Feb 04, 2015 64.52 65.03 64.07 64.82 1,052,626 +0.28(+0.43%)
Feb 03, 2015 65.60 65.70 64.28 64.54 1,168,176 -0.92(-1.41%)
Feb 02, 2015 65.31 65.72 64.34 65.46 881,462 +0.71(+1.10%)
Jan 30, 2015 65.00 65.44 64.61 64.75 1,186,180 -0.43(-0.66%)
Jan 29, 2015 64.17 65.37 63.74 65.18 695,083 +0.90(+1.40%)
Jan 28, 2015 65.00 65.00 64.27 64.28 921,752 -0.32(-0.50%)
Jan 27, 2015 64.74 65.02 64.30 64.60 1,516,248 -0.31(-0.48%)
Jan 26, 2015 64.68 65.21 64.52 64.91 571,206 +0.23(+0.36%)
Jan 23, 2015 65.28 65.28 64.44 64.68 500,195 +0.16(+0.25%)
Jan 22, 2015 62.66 65.21 62.56 64.52 999,796 +2.08(+3.33%)
Jan 21, 2015 60.61 63.00 60.46 62.44 718,149 +1.64(+2.70%)
Jan 20, 2015 61.47 61.94 60.56 60.80 1,188,131 -0.15(-0.25%)
Jan 19, 2015 61.75 62.00 60.43 60.95 183,069 -0.81(-1.31%)
Jan 16, 2015 61.45 61.79 61.11 61.76 506,353 +0.13(+0.21%)
Jan 15, 2015 61.63 702,575 -0.38(-0.61%)
Jan 14, 2015 62.32 63.20 61.81 62.01 856,286 -0.70(-1.12%)
Jan 13, 2015 62.71 896,858 +1.37(+2.23%)
Jan 12, 2015 60.57 61.37 59.87 61.34 708,289 +0.49(+0.81%)
Jan 09, 2015 60.81 61.11 60.67 60.85 647,961 -0.16(-0.26%)
Jan 08, 2015 59.79 61.04 59.66 61.01 620,774 +1.73(+2.92%)
Jan 07, 2015 58.52 59.63 58.39 59.28 640,806 +1.00(+1.72%)
Jan 06, 2015 58.57 58.73 58.04 58.28 596,147 -0.33(-0.56%)
Jan 05, 2015 58.90 59.00 58.50 58.61 876,255 -0.57(-0.96%)
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.