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 (%)
Jul 31, 2012 34.13 34.32 33.79 34.02 947,958 +0.11(+0.32%)
Jul 30, 2012 33.93 34.30 33.81 33.91 606,527 -0.27(-0.79%)
Jul 27, 2012 33.92 34.36 33.71 34.18 507,797 +0.58(+1.73%)
Jul 26, 2012 33.48 33.90 33.46 33.60 737,184 +0.41(+1.24%)
Jul 25, 2012 33.22 33.32 33.06 33.19 587,331 +0.02(+0.06%)
Jul 24, 2012 33.50 33.60 33.10 33.17 332,830 -0.40(-1.19%)
Jul 23, 2012 33.61 33.70 33.37 33.57 518,518 -0.51(-1.50%)
Jul 20, 2012 34.07 34.16 33.84 34.08 343,976 -0.01(-0.03%)
Jul 19, 2012 33.85 34.12 33.85 34.09 443,390 +0.17(+0.50%)
Jul 18, 2012 34.14 34.15 33.80 33.92 604,401 -0.08(-0.24%)
Jul 17, 2012 33.99 34.28 33.87 34.00 425,022 -0.02(-0.06%)
Jul 16, 2012 33.99 34.12 33.72 34.02 235,309 +0.07(+0.21%)
Jul 13, 2012 33.83 34.05 33.83 33.95 472,922 +0.08(+0.24%)
Jul 12, 2012 33.98 34.01 33.43 33.87 432,991 +0.02(+0.06%)
Jul 11, 2012 33.90 34.14 33.75 33.85 767,279 +0.04(+0.12%)
Jul 10, 2012 34.01 34.31 33.63 33.81 1,243,835 -0.19(-0.56%)
Jul 09, 2012 33.75 34.06 33.45 34.00 331,397 +0.25(+0.74%)
Jul 06, 2012 33.77 33.94 33.59 33.75 416,124 -0.08(-0.24%)
Jul 05, 2012 34.39 34.39 33.74 33.83 578,907 -0.70(-2.03%)
Jul 04, 2012 34.42 35.00 34.11 34.53 186,905 -0.16(-0.46%)
Jul 03, 2012 34.00 34.75 34.31 34.69 676,437 +0.98(+2.91%)
Jun 29, 2012 33.71 33.71 33.71 0 +0.57(+1.72%)
Jun 28, 2012 32.80 33.14 32.31 33.14 459,161 +0.28(+0.85%)
Jun 27, 2012 32.78 33.00 32.69 32.86 284,458 +0.07(+0.21%)
Jun 26, 2012 32.33 32.86 32.18 32.79 1,203,289 +0.47(+1.45%)
Jun 25, 2012 32.52 32.52 32.06 32.32 349,848 -0.27(-0.83%)
Jun 22, 2012 32.71 32.96 32.39 32.59 439,262 -0.06(-0.18%)
Jun 21, 2012 33.58 33.73 32.62 32.65 425,232 -0.89(-2.65%)
Jun 20, 2012 33.54 33.71 33.26 33.54 520,758 +0.24(+0.72%)
Jun 19, 2012 32.85 33.52 32.84 33.30 617,635 +0.44(+1.34%)
Jun 18, 2012 32.35 32.96 32.35 32.86 360,559 +0.38(+1.17%)
Jun 15, 2012 32.60 32.91 32.42 32.48 2,276,396 -0.12(-0.37%)
Jun 14, 2012 32.90 32.90 32.34 32.60 419,338 -0.19(-0.58%)
Jun 13, 2012 32.28 32.99 32.28 32.79 559,897 +0.15(+0.46%)
Jun 12, 2012 32.33 32.70 32.24 32.64 483,663 +0.25(+0.77%)
Jun 11, 2012 33.01 33.25 32.31 32.39 532,298 -0.57(-1.73%)
Jun 08, 2012 32.99 33.20 32.90 32.96 452,884 -0.12(-0.36%)
Jun 07, 2012 32.85 33.20 32.75 33.08 952,003 +0.39(+1.19%)
Jun 06, 2012 32.00 32.78 31.86 32.69 1,357,430 +0.80(+2.51%)
Jun 05, 2012 31.50 31.92 31.46 31.89 1,143,635 +0.42(+1.33%)
Jun 04, 2012 32.09 32.24 31.42 31.47 1,670,653 -0.60(-1.87%)
Jun 02, 2012 32.92 32.92 32.07 32.07 1,108,247 +0.00(+0.00%)
Jun 01, 2012 32.92 32.92 32.07 32.07 1,108,247 -0.97(-2.94%)
May 31, 2012 32.55 33.06 32.48 33.04 917,472 +0.50(+1.54%)
May 30, 2012 32.88 33.12 32.44 32.54 1,299,126 -0.60(-1.81%)
May 29, 2012 32.74 33.18 32.70 33.14 992,062 +0.65(+2.00%)
May 28, 2012 32.78 32.85 32.20 32.49 994,431 -0.22(-0.67%)
May 25, 2012 32.50 32.71 32.19 32.71 585,347 +0.27(+0.83%)
May 24, 2012 32.02 32.46 32.00 32.44 536,318 +0.39(+1.22%)
May 23, 2012 31.49 32.10 31.34 32.05 729,397 +0.32(+1.01%)
May 22, 2012 31.10 31.97 31.10 31.73 1,561,389 +1.05(+3.42%)
May 18, 2012 30.68 30.68 30.68 0 -0.42(-1.35%)
May 17, 2012 31.76 31.85 31.05 31.10 4,571,504 -0.66(-2.08%)
May 16, 2012 31.99 32.50 31.68 31.76 778,573 -0.29(-0.90%)
May 15, 2012 32.26 32.50 31.96 32.05 648,840 -0.34(-1.05%)
May 14, 2012 32.63 32.63 32.17 32.39 1,576,375 -0.30(-0.92%)
May 11, 2012 32.58 32.69 32.28 32.69 388,901 +0.29(+0.90%)
May 10, 2012 32.11 32.67 32.10 32.40 835,344 +0.10(+0.31%)
May 09, 2012 32.16 32.61 32.15 32.30 711,587 -0.10(-0.31%)
May 08, 2012 32.49 32.57 32.12 32.40 3,740,014 -0.04(-0.12%)
May 07, 2012 32.21 32.48 32.13 32.44 747,265 -0.11(-0.34%)
May 04, 2012 32.14 32.61 32.04 32.55 467,517 +0.09(+0.28%)
May 03, 2012 32.74 32.82 32.40 32.46 397,304 -0.21(-0.64%)
May 02, 2012 32.65 32.87 32.30 32.67 510,585 -0.24(-0.73%)
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.