Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.04 CAD -0.69 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.56 19.60 18.70 19.03 1,733,835 -0.45(-2.31%)
May 28, 2009 19.24 19.61 18.93 19.48 1,115,626 +0.20(+1.04%)
May 27, 2009 19.96 20.14 19.19 19.28 1,034,868 -0.86(-4.27%)
May 26, 2009 19.60 20.37 19.51 20.14 1,196,550 +0.14(+0.70%)
May 25, 2009 19.60 20.22 19.60 20.00 258,702 +0.53(+2.72%)
May 22, 2009 19.71 19.80 19.44 19.47 619,420 -0.42(-2.11%)
May 21, 2009 20.33 20.50 19.67 19.89 1,368,644 -0.93(-4.47%)
May 20, 2009 20.80 21.31 20.68 20.82 1,302,574 -0.04(-0.19%)
May 19, 2009 20.41 21.10 20.31 20.86 1,206,194 +0.40(+1.96%)
May 17, 2009 20.65 20.69 20.09 20.46 117,041 +0.29(+1.44%)
May 15, 2009 20.65 20.69 20.09 20.17 859,448 -0.45(-2.18%)
May 14, 2009 20.20 20.70 19.73 20.62 1,455,683 +0.91(+4.62%)
May 13, 2009 20.21 20.42 19.71 19.71 978,402 -0.94(-4.55%)
May 12, 2009 20.85 21.05 20.20 20.65 992,596 -0.39(-1.85%)
May 11, 2009 20.71 21.20 20.36 21.04 864,978 -0.18(-0.85%)
May 08, 2009 20.31 21.31 20.05 21.22 1,121,243 +1.05(+5.21%)
May 07, 2009 19.85 20.71 19.74 20.17 3,039,225 +0.87(+4.51%)
May 06, 2009 18.40 19.40 18.40 19.30 1,822,636 +0.93(+5.06%)
May 05, 2009 18.05 18.49 17.83 18.37 1,501,466 +0.22(+1.21%)
May 04, 2009 17.95 18.27 17.93 18.15 1,074,298 +0.29(+1.62%)
May 01, 2009 18.44 18.53 17.66 17.86 916,550 -0.42(-2.30%)
Apr 30, 2009 18.28 19.17 18.28 18.28 1,244,321 -0.17(-0.92%)
Apr 29, 2009 17.51 18.50 17.51 18.45 964,434 +0.62(+3.48%)
Apr 28, 2009 17.24 17.93 17.09 17.83 742,693 +0.32(+1.83%)
Apr 27, 2009 17.74 18.33 17.41 17.51 793,996 -0.67(-3.69%)
Apr 24, 2009 18.42 18.42 17.89 18.18 510,351 +0.07(+0.39%)
Apr 23, 2009 18.25 18.50 17.75 18.11 624,565 -0.13(-0.71%)
Apr 22, 2009 18.00 18.57 17.68 18.24 884,356 +0.23(+1.28%)
Apr 21, 2009 17.15 18.10 17.13 18.01 1,039,571 +0.63(+3.62%)
Apr 20, 2009 18.50 18.52 17.19 17.38 1,078,805 -1.48(-7.85%)
Apr 17, 2009 18.85 19.34 18.56 18.86 1,499,851 +0.26(+1.40%)
Apr 16, 2009 18.90 18.94 18.30 18.60 1,250,637 +0.00(+0.00%)
Apr 15, 2009 18.90 19.10 18.27 18.60 806,982 -0.30(-1.59%)
Apr 14, 2009 19.35 19.58 18.76 18.90 896,735 -0.50(-2.58%)
Apr 13, 2009 19.06 19.63 18.68 19.40 574,886 +0.04(+0.21%)
Apr 09, 2009 18.99 19.36 17.07 19.36 611,195 +1.00(+5.45%)
Apr 08, 2009 17.54 18.87 17.07 18.36 870,330 +0.57(+3.20%)
Apr 07, 2009 17.90 18.87 17.79 17.79 693,317 -0.44(-2.41%)
Apr 06, 2009 18.84 18.87 18.23 18.23 1,306,709 -0.64(-3.39%)
Apr 03, 2009 18.41 18.87 17.07 18.87 613,680 +0.10(+0.53%)
Apr 02, 2009 18.75 18.77 18.31 18.77 999,316 +0.46(+2.51%)
Apr 01, 2009 17.55 18.31 17.57 18.31 889,782 +0.74(+4.21%)
Mar 31, 2009 17.69 17.57 17.30 17.57 1,085,628 +0.27(+1.56%)
Mar 30, 2009 16.89 17.72 17.07 17.30 994,772 -0.42(-2.37%)
Mar 26, 2009 17.51 17.72 17.07 17.72 993,385 +0.65(+3.81%)
Mar 25, 2009 17.61 17.30 17.07 17.07 1,223,259 -0.23(-1.33%)
Mar 24, 2009 17.50 17.55 17.30 17.30 936,312 -0.25(-1.42%)
Mar 23, 2009 16.83 17.55 17.28 17.55 766,836 +1.62(+10.17%)
Mar 20, 2009 17.09 16.81 15.93 15.93 1,996,178 -0.88(-5.23%)
Mar 19, 2009 17.81 18.15 16.81 16.81 919,489 -1.34(-7.38%)
Mar 18, 2009 17.96 18.23 18.01 18.15 989,495 +0.14(+0.78%)
Mar 17, 2009 17.75 18.01 17.48 18.01 1,022,390 +0.53(+3.03%)
Mar 16, 2009 17.99 18.15 17.48 17.48 1,084,069 -0.02(-0.11%)
Mar 13, 2009 17.33 17.71 16.81 17.50 805,999 +0.34(+1.98%)
Mar 12, 2009 16.24 17.45 15.69 17.16 924,824 +1.22(+7.65%)
Mar 11, 2009 15.84 16.30 15.49 15.94 748,367 +0.30(+1.92%)
Mar 10, 2009 15.39 15.85 15.04 15.64 1,038,520 +0.68(+4.55%)
Mar 09, 2009 14.70 15.38 14.63 14.96 831,730 +0.09(+0.61%)
Mar 06, 2009 15.00 15.43 14.48 14.87 695,190 -0.23(-1.52%)
Mar 05, 2009 15.88 15.88 14.90 15.10 967,636 -0.70(-4.43%)
Mar 04, 2009 15.90 16.04 15.34 15.80 963,244 -0.05(-0.32%)
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.