Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.65 CAD -0.33 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.66 45.66 45.66 0 +0.58(+1.29%)
Jul 30, 2015 45.33 45.50 44.87 45.08 622,443 -0.24(-0.53%)
Jul 29, 2015 44.54 45.39 44.54 45.32 968,603 +0.74(+1.66%)
Jul 28, 2015 44.84 45.01 44.37 44.58 729,393 -0.26(-0.58%)
Jul 27, 2015 45.00 45.28 44.58 44.84 816,904 -0.45(-0.99%)
Jul 24, 2015 45.58 45.88 45.06 45.29 1,042,690 -0.19(-0.42%)
Jul 23, 2015 45.93 46.10 45.23 45.48 734,839 -0.64(-1.39%)
Jul 22, 2015 45.96 46.46 45.79 46.12 415,609 +0.05(+0.11%)
Jul 21, 2015 46.36 46.58 45.52 46.07 1,143,731 -0.28(-0.60%)
Jul 20, 2015 47.22 47.25 46.35 46.35 680,492 -0.63(-1.34%)
Jul 17, 2015 46.98 47.08 46.60 46.98 466,514 +0.23(+0.49%)
Jul 16, 2015 46.29 46.87 45.97 46.75 1,279,827 +0.78(+1.70%)
Jul 15, 2015 45.30 46.03 44.95 45.97 875,412 +0.82(+1.82%)
Jul 14, 2015 44.70 45.30 44.45 45.15 672,548 +0.41(+0.92%)
Jul 13, 2015 44.77 45.00 44.57 44.74 789,603 +0.59(+1.34%)
Jul 10, 2015 43.89 44.47 43.83 44.15 851,717 +0.50(+1.15%)
Jul 09, 2015 44.97 45.21 43.59 43.65 1,262,935 -0.87(-1.95%)
Jul 08, 2015 45.30 45.46 44.41 44.52 923,570 -1.03(-2.26%)
Jul 07, 2015 45.15 45.55 44.75 45.55 962,482 +0.53(+1.18%)
Jul 06, 2015 43.38 45.23 43.38 45.02 2,202,908 +0.58(+1.31%)
Jul 03, 2015 44.57 44.65 44.00 44.44 178,746 +0.07(+0.16%)
Jul 02, 2015 43.83 44.55 43.83 44.37 687,336 +0.73(+1.67%)
Jun 30, 2015 43.64 43.64 43.64 0 +0.32(+0.74%)
Jun 29, 2015 44.96 44.96 43.30 43.32 3,491,545 -1.94(-4.29%)
Jun 26, 2015 45.00 45.32 44.88 45.26 1,009,096 +0.26(+0.58%)
Jun 25, 2015 45.15 45.15 44.88 45.00 1,120,794 -0.04(-0.09%)
Jun 24, 2015 44.57 45.22 44.42 45.04 1,486,335 +0.59(+1.33%)
Jun 23, 2015 44.55 44.59 44.25 44.45 837,298 +0.14(+0.32%)
Jun 22, 2015 43.73 44.38 43.73 44.31 941,712 +0.48(+1.10%)
Jun 19, 2015 43.49 43.93 43.31 43.83 6,704,644 +0.24(+0.55%)
Jun 18, 2015 42.23 43.65 42.15 43.59 731,469 +1.34(+3.17%)
Jun 17, 2015 42.71 42.88 42.04 42.25 937,658 -0.46(-1.08%)
Jun 16, 2015 42.98 43.10 42.61 42.71 741,100 -0.42(-0.97%)
Jun 15, 2015 42.70 43.25 42.57 43.13 478,257 +0.27(+0.63%)
Jun 12, 2015 43.25 43.25 42.56 42.86 962,747 -0.56(-1.29%)
Jun 11, 2015 43.65 43.79 43.34 43.42 442,175 -0.06(-0.14%)
Jun 10, 2015 43.41 43.83 43.25 43.48 1,237,744 +0.11(+0.25%)
Jun 09, 2015 42.31 43.42 42.07 43.37 1,275,485 +0.97(+2.29%)
Jun 08, 2015 42.68 42.72 42.15 42.40 1,022,300 -0.30(-0.70%)
Jun 05, 2015 43.31 43.39 42.56 42.70 932,501 -0.60(-1.39%)
Jun 04, 2015 43.90 44.15 42.92 43.30 1,389,824 -0.68(-1.55%)
Jun 03, 2015 44.36 44.49 43.91 43.98 1,075,824 -0.33(-0.74%)
Jun 02, 2015 44.50 44.50 44.07 44.31 666,067 -0.07(-0.16%)
Jun 01, 2015 44.12 44.47 43.72 44.38 961,145 +0.40(+0.91%)
May 29, 2015 44.51 44.75 43.79 43.98 1,236,597 -0.71(-1.59%)
May 28, 2015 44.46 44.78 44.23 44.69 657,970 +0.09(+0.20%)
May 27, 2015 44.42 44.78 44.09 44.60 697,734 +0.08(+0.18%)
May 26, 2015 44.68 44.79 44.21 44.52 699,968 -0.03(-0.07%)
May 25, 2015 44.01 44.75 44.00 44.55 193,506 +0.43(+0.97%)
May 22, 2015 44.49 44.50 43.99 44.12 547,115 -0.27(-0.61%)
May 21, 2015 44.23 44.56 44.14 44.39 791,538 +0.37(+0.84%)
May 20, 2015 44.55 44.75 44.01 44.02 811,282 -0.42(-0.95%)
May 19, 2015 43.94 44.80 43.84 44.44 659,072 +0.52(+1.18%)
May 15, 2015 43.92 43.92 43.92 0 +0.23(+0.53%)
May 14, 2015 43.40 43.69 43.17 43.69 925,668 +0.37(+0.85%)
May 13, 2015 43.32 44.02 43.11 43.32 736,052 -22.04(-33.72%)
May 12, 2015 66.18 65.17 65.36 752,437 -0.82(-1.24%)
May 11, 2015 66.02 66.59 65.96 66.18 629,711 +0.21(+0.32%)
May 08, 2015 65.41 66.23 65.24 65.97 967,886 +1.01(+1.55%)
May 07, 2015 63.71 65.15 63.63 64.96 1,471,274 +1.33(+2.09%)
May 06, 2015 64.27 64.40 62.19 63.63 1,047,204 -0.66(-1.03%)
May 05, 2015 65.60 65.60 63.91 64.29 807,102 -1.52(-2.31%)
May 04, 2015 66.04 66.34 65.70 65.81 550,512 -0.01(-0.02%)
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.