Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

48.67 CAD -0.37 (-0.75%)
Streaming Delayed Price Updated: 10:27 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 43.26 43.26 43.26 0 -1.83(-4.06%)
Jul 30, 2020 44.66 45.13 44.19 45.09 1,273,676 -0.16(-0.35%)
Jul 29, 2020 45.51 45.53 44.60 45.25 1,124,865 -0.28(-0.61%)
Jul 28, 2020 45.01 45.62 44.92 45.53 1,129,759 +0.47(+1.04%)
Jul 27, 2020 44.67 45.28 44.29 45.06 2,181,766 +0.09(+0.20%)
Jul 24, 2020 45.21 45.36 44.72 44.97 1,329,891 -0.46(-1.01%)
Jul 23, 2020 46.34 46.39 45.25 45.43 1,517,980 -0.90(-1.94%)
Jul 22, 2020 46.70 46.90 46.04 46.33 779,777 -0.49(-1.05%)
Jul 21, 2020 46.90 47.14 46.56 46.82 1,041,875 +0.35(+0.75%)
Jul 20, 2020 46.60 46.89 46.20 46.47 658,591 -0.44(-0.94%)
Jul 17, 2020 46.71 47.18 46.55 46.91 766,547 +0.22(+0.47%)
Jul 16, 2020 46.85 47.25 46.50 46.69 1,257,077 -0.41(-0.87%)
Jul 15, 2020 47.01 47.59 46.58 47.10 1,693,573 +0.67(+1.44%)
Jul 14, 2020 45.00 46.52 44.70 46.43 2,059,433 +1.35(+2.99%)
Jul 13, 2020 44.90 45.45 44.42 45.08 1,387,933 +0.42(+0.94%)
Jul 10, 2020 44.11 44.67 43.52 44.66 997,175 +0.54(+1.22%)
Jul 09, 2020 44.55 44.73 43.01 44.12 1,032,143 -0.43(-0.97%)
Jul 08, 2020 43.78 44.63 43.70 44.55 886,591 +0.64(+1.46%)
Jul 07, 2020 44.76 44.91 43.83 43.91 1,157,683 -1.21(-2.68%)
Jul 06, 2020 44.92 45.50 44.66 45.12 1,058,145 +0.67(+1.51%)
Jul 03, 2020 44.50 44.71 44.16 44.45 325,625 -0.03(-0.07%)
Jul 02, 2020 44.32 45.70 44.28 44.48 1,764,075 -0.20(-0.45%)
Jun 30, 2020 44.68 44.68 44.68 0 +0.08(+0.18%)
Jun 29, 2020 44.54 44.98 43.90 44.60 1,390,359 +0.14(+0.31%)
Jun 26, 2020 45.77 45.94 44.29 44.46 1,488,238 -1.37(-2.99%)
Jun 25, 2020 44.00 45.93 43.99 45.83 2,731,181 +1.11(+2.48%)
Jun 24, 2020 45.40 45.55 43.60 44.72 3,453,240 -1.33(-2.89%)
Jun 23, 2020 47.20 47.40 45.84 46.05 1,625,041 -0.50(-1.07%)
Jun 22, 2020 46.20 46.57 45.70 46.55 2,345,692 -0.08(-0.17%)
Jun 19, 2020 47.03 47.33 46.10 46.63 11,798,647 +0.00(+0.00%)
Jun 18, 2020 46.74 47.01 46.31 46.63 925,497 -0.36(-0.77%)
Jun 17, 2020 46.89 47.36 46.65 46.99 1,225,254 +0.23(+0.49%)
Jun 16, 2020 48.00 48.19 46.46 46.76 2,075,619 +0.79(+1.72%)
Jun 15, 2020 45.18 46.49 44.70 45.97 2,105,408 -0.47(-1.01%)
Jun 12, 2020 47.29 47.31 45.81 46.44 2,122,937 +0.94(+2.07%)
Jun 11, 2020 47.20 47.93 45.24 45.50 2,267,700 -3.67(-7.46%)
Jun 10, 2020 49.81 49.86 48.43 49.17 1,740,036 -0.77(-1.54%)
Jun 09, 2020 49.69 50.16 49.18 49.94 2,116,497 -0.42(-0.83%)
Jun 08, 2020 49.58 50.41 48.93 50.36 1,956,817 +1.64(+3.37%)
Jun 05, 2020 48.11 49.30 47.92 48.72 2,871,198 +2.13(+4.57%)
Jun 04, 2020 47.09 47.52 46.42 46.59 1,912,702 -0.58(-1.23%)
Jun 03, 2020 45.01 47.55 44.91 47.17 2,034,113 +2.74(+6.17%)
Jun 02, 2020 43.23 44.62 43.15 44.43 1,593,963 +1.41(+3.28%)
Jun 01, 2020 43.29 43.74 42.95 43.02 1,231,925 -0.21(-0.49%)
May 29, 2020 43.76 44.05 42.88 43.23 2,996,408 -0.64(-1.46%)
May 28, 2020 44.22 44.36 43.67 43.87 1,977,108 -0.47(-1.06%)
May 27, 2020 44.83 45.26 43.50 44.34 2,662,907 +0.13(+0.29%)
May 26, 2020 43.36 44.54 43.34 44.21 2,331,086 +0.73(+1.68%)
May 25, 2020 42.90 43.81 42.77 43.48 568,279 +1.08(+2.55%)
May 22, 2020 42.02 42.67 41.78 42.40 1,402,046 +0.54(+1.29%)
May 21, 2020 41.50 42.51 41.46 41.86 2,260,178 +0.33(+0.79%)
May 20, 2020 42.07 42.21 40.93 41.53 2,320,974 -0.17(-0.41%)
May 19, 2020 43.11 43.11 41.65 41.70 2,125,370 -0.53(-1.26%)
May 15, 2020 42.23 42.23 42.23 0 -0.83(-1.93%)
May 14, 2020 43.15 43.27 41.79 43.06 3,210,285 -0.57(-1.31%)
May 13, 2020 45.64 45.73 43.59 43.63 2,326,622 -2.14(-4.68%)
May 12, 2020 47.29 47.57 45.71 45.77 1,485,941 -1.47(-3.11%)
May 11, 2020 46.11 47.51 45.64 47.24 1,233,679 +0.74(+1.59%)
May 08, 2020 47.19 47.19 46.04 46.50 1,272,058 +0.08(+0.17%)
May 07, 2020 46.60 47.22 46.10 46.42 1,153,475 +0.65(+1.42%)
May 06, 2020 47.17 47.35 45.69 45.77 1,605,489 -0.83(-1.78%)
May 05, 2020 47.30 47.51 46.46 46.60 2,419,685 -0.15(-0.32%)
May 04, 2020 45.44 46.86 45.30 46.75 2,211,292 +0.61(+1.32%)
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.