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 (%)
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%)
Mar 01, 2007 61.40 63.90 58.78 63.54 1,001,725 +0.80(+1.28%)
Feb 28, 2007 63.62 65.25 62.74 62.74 845,381 -0.75(-1.18%)
Feb 27, 2007 65.00 65.55 62.05 63.49 809,363 -2.62(-3.96%)
Feb 26, 2007 66.00 68.41 65.74 66.11 869,927 +1.99(+3.10%)
Feb 23, 2007 64.28 64.49 63.34 64.12 409,358 +0.50(+0.79%)
Feb 22, 2007 64.86 65.00 62.90 63.62 492,933 -0.90(-1.39%)
Feb 21, 2007 63.50 64.52 62.80 64.52 826,364 +0.93(+1.46%)
Feb 20, 2007 61.70 64.28 61.50 63.59 893,409 +0.40(+0.63%)
Feb 16, 2007 62.74 63.30 62.37 63.19 673,376 +0.60(+0.96%)
Feb 15, 2007 62.10 62.68 61.65 62.59 721,048 +0.44(+0.71%)
Feb 14, 2007 60.55 62.79 60.22 62.15 1,007,483 +1.95(+3.24%)
Feb 13, 2007 58.83 60.51 58.75 60.20 901,192 +1.65(+2.82%)
Feb 12, 2007 57.80 59.45 57.80 58.55 939,067 +0.21(+0.36%)
Feb 09, 2007 58.38 60.34 57.76 58.34 617,211 +0.34(+0.59%)
Feb 08, 2007 59.02 59.14 57.96 58.00 479,121 -1.25(-2.11%)
Feb 07, 2007 60.00 60.19 58.45 59.25 466,487 -0.43(-0.72%)
Feb 06, 2007 59.34 59.99 59.32 59.68 423,075 +0.77(+1.31%)
Feb 05, 2007 57.57 59.02 57.42 58.91 348,183 +1.14(+1.97%)
Feb 02, 2007 57.91 57.96 57.20 57.77 768,800 +0.59(+1.03%)
Feb 01, 2007 57.30 57.45 57.06 57.18 662,008 -0.31(-0.54%)
Jan 31, 2007 57.55 57.96 57.30 57.49 587,562 -0.25(-0.43%)
Jan 30, 2007 58.44 58.45 57.47 57.74 540,991 -0.88(-1.50%)
Jan 29, 2007 58.95 59.11 58.62 58.62 326,519 -0.01(-0.02%)
Jan 26, 2007 58.56 59.13 58.04 58.63 312,272 +0.62(+1.07%)
Jan 25, 2007 58.50 58.50 57.60 58.01 379,676 -0.33(-0.57%)
Jan 24, 2007 57.55 58.60 57.55 58.34 946,507 +0.48(+0.83%)
Jan 23, 2007 57.24 58.04 56.70 57.86 370,931 +0.92(+1.62%)
Jan 22, 2007 56.74 57.19 56.26 56.94 328,207 +0.84(+1.50%)
Jan 19, 2007 56.40 56.80 56.01 56.10 511,302 -0.34(-0.60%)
Jan 18, 2007 56.85 56.97 56.41 56.44 588,569 -0.32(-0.56%)
Jan 17, 2007 56.18 56.96 55.01 56.76 664,344 +0.33(+0.58%)
Jan 16, 2007 55.23 57.12 55.23 56.43 483,401 +0.85(+1.53%)
Jan 12, 2007 55.80 56.20 55.50 55.58 408,568 +0.08(+0.14%)
Jan 11, 2007 54.85 55.97 54.85 55.50 779,110 +0.65(+1.19%)
Jan 10, 2007 54.73 54.85 54.10 54.85 382,013 +0.12(+0.22%)
Jan 09, 2007 54.19 55.16 54.15 54.73 600,373 +0.08(+0.15%)
Jan 08, 2007 54.60 54.97 54.06 54.65 321,427 +0.13(+0.24%)
Jan 05, 2007 54.75 55.13 54.16 54.52 491,586 -0.59(-1.07%)
Jan 04, 2007 55.59 55.75 54.80 55.11 374,698 -0.25(-0.45%)
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.