Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

55.75 CAD -1.62 (-2.82%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.75 45.95 45.00 45.00 1,351,355 -0.86(-1.88%)
May 30, 2007 45.86 46.25 45.51 45.86 734,094 +0.22(+0.48%)
May 29, 2007 45.51 45.83 45.20 45.64 638,525 -0.02(-0.04%)
May 25, 2007 46.00 46.56 45.51 45.66 892,858 +0.23(+0.51%)
May 24, 2007 46.88 46.88 45.28 45.43 842,367 -1.45(-3.09%)
May 23, 2007 47.48 47.52 46.83 46.88 524,241 -0.20(-0.42%)
May 22, 2007 46.90 47.32 46.30 47.08 892,799 -22.81(-32.64%)
May 21, 2007 71.33 71.33 69.79 69.89 347,085 +0.00(+0.00%)
May 18, 2007 71.33 71.33 69.79 69.89 347,085 -1.22(-1.72%)
May 17, 2007 71.08 72.18 71.00 71.11 273,244 -0.24(-0.34%)
May 16, 2007 71.49 71.75 70.32 71.35 307,004 +0.30(+0.42%)
May 15, 2007 70.99 71.58 69.72 71.05 435,939 +0.82(+1.17%)
May 14, 2007 70.54 71.65 70.23 70.23 347,171 -0.61(-0.86%)
May 11, 2007 69.05 71.27 69.00 70.84 400,892 +1.35(+1.94%)
May 10, 2007 70.11 70.52 68.95 69.49 731,652 -1.04(-1.47%)
May 09, 2007 71.30 71.55 70.53 70.53 537,012 -0.77(-1.08%)
May 08, 2007 69.64 71.53 69.59 71.30 592,780 +1.72(+2.47%)
May 07, 2007 69.25 70.41 68.81 69.58 616,577 +0.49(+0.71%)
May 04, 2007 68.00 69.45 67.99 69.09 1,444,723 +1.20(+1.77%)
May 03, 2007 68.40 69.10 66.50 67.89 1,487,116 -0.41(-0.60%)
May 02, 2007 65.47 69.98 65.05 68.30 2,333,664 +4.69(+7.37%)
May 01, 2007 64.50 64.50 63.50 63.61 344,917 -0.95(-1.47%)
Apr 30, 2007 64.00 65.47 63.66 64.56 518,709 +0.47(+0.73%)
Apr 27, 2007 62.78 64.18 62.53 64.09 765,454 +0.66(+1.04%)
Apr 26, 2007 63.70 64.40 63.43 63.43 512,751 -0.55(-0.86%)
Apr 25, 2007 63.93 64.50 63.65 63.98 498,846 -0.03(-0.05%)
Apr 24, 2007 63.70 64.36 63.61 64.01 287,915 -0.07(-0.11%)
Apr 23, 2007 64.60 64.99 63.90 64.08 470,077 -0.52(-0.80%)
Apr 20, 2007 64.84 64.84 64.34 64.60 389,929 +0.35(+0.54%)
Apr 19, 2007 63.55 64.91 63.20 64.25 331,221 -0.40(-0.62%)
Apr 18, 2007 64.69 64.83 64.16 64.65 298,425 -0.04(-0.06%)
Apr 17, 2007 63.87 64.99 63.81 64.69 380,400 +0.83(+1.30%)
Apr 16, 2007 63.00 64.12 62.69 63.86 460,377 +0.92(+1.46%)
Apr 13, 2007 62.84 63.50 62.26 62.94 247,629 -0.14(-0.22%)
Apr 12, 2007 63.05 63.35 61.93 63.08 241,272 +0.26(+0.41%)
Apr 11, 2007 63.23 63.75 62.82 62.82 394,144 -0.47(-0.74%)
Apr 10, 2007 64.45 64.45 63.10 63.29 478,964 -0.82(-1.28%)
Apr 09, 2007 63.20 64.34 63.04 64.11 318,718 +1.09(+1.73%)
Apr 05, 2007 62.81 63.20 61.97 63.02 301,464 +0.33(+0.53%)
Apr 04, 2007 62.64 62.70 61.80 62.69 337,985 +0.18(+0.29%)
Apr 03, 2007 62.26 62.76 61.46 62.51 533,520 +0.57(+0.92%)
Apr 02, 2007 60.93 62.24 60.43 61.94 599,838 +1.60(+2.65%)
Mar 30, 2007 61.15 61.15 60.12 60.34 616,510 -0.81(-1.32%)
Mar 29, 2007 61.49 61.85 60.71 61.15 284,059 +0.03(+0.05%)
Mar 28, 2007 60.44 61.29 59.94 61.12 274,278 +0.11(+0.18%)
Mar 27, 2007 61.60 62.19 60.87 61.01 285,925 -1.19(-1.91%)
Mar 26, 2007 63.00 63.00 61.58 62.20 394,868 +0.06(+0.10%)
Mar 23, 2007 61.72 62.20 61.40 62.14 291,575 +0.70(+1.14%)
Mar 22, 2007 62.02 62.28 61.37 61.44 427,099 -0.80(-1.29%)
Mar 21, 2007 61.35 62.24 61.35 62.24 580,360 +0.75(+1.22%)
Mar 20, 2007 62.37 62.57 61.19 61.49 328,545 -0.88(-1.41%)
Mar 19, 2007 62.00 62.65 62.00 62.37 470,376 +1.15(+1.88%)
Mar 16, 2007 61.14 62.40 61.06 61.22 1,375,068 +0.08(+0.13%)
Mar 15, 2007 61.20 61.79 60.62 61.14 386,513 +0.44(+0.72%)
Mar 14, 2007 60.35 60.93 59.61 60.70 489,117 +0.34(+0.56%)
Mar 13, 2007 62.06 62.25 60.23 60.36 540,870 -1.66(-2.68%)
Mar 12, 2007 62.65 62.65 61.51 62.02 384,596 -0.48(-0.77%)
Mar 09, 2007 62.30 62.77 62.22 62.50 670,472 +0.21(+0.34%)
Mar 08, 2007 62.25 62.65 62.18 62.29 467,337 -0.10(-0.16%)
Mar 07, 2007 62.75 62.75 62.00 62.39 499,172 +0.07(+0.11%)
Mar 06, 2007 62.40 62.99 61.97 62.32 702,010 +0.96(+1.56%)
Mar 05, 2007 61.50 63.20 60.02 61.36 617,900 -0.84(-1.35%)
Mar 02, 2007 62.80 64.20 62.08 62.20 615,757 -1.34(-2.11%)
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.