Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.07 CAD UNCHANGED
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 36.75 37.11 36.44 36.56 1,064,901 -0.30(-0.81%)
May 30, 2013 37.34 37.41 36.79 36.86 490,259 -0.62(-1.65%)
May 29, 2013 37.95 37.95 37.26 37.48 788,643 -0.70(-1.83%)
May 28, 2013 38.28 38.51 37.97 38.18 1,011,611 +0.31(+0.82%)
May 27, 2013 37.83 38.33 37.60 37.87 259,218 +0.19(+0.50%)
May 24, 2013 37.46 37.85 37.35 37.68 1,151,552 +0.03(+0.08%)
May 23, 2013 38.50 38.50 37.61 37.65 625,095 -1.14(-2.94%)
May 22, 2013 39.25 39.31 38.69 38.79 930,830 -0.20(-0.51%)
May 21, 2013 39.10 39.26 38.99 38.99 730,343 -0.22(-0.56%)
May 17, 2013 39.21 39.21 39.21 0 +0.32(+0.82%)
May 16, 2013 39.16 39.24 38.82 38.89 407,672 -0.05(-0.13%)
May 15, 2013 38.90 39.16 38.86 38.94 770,874 +0.45(+1.17%)
May 13, 2013 38.56 38.56 38.25 38.49 2,634,158 -0.07(-0.18%)
May 10, 2013 38.57 38.69 38.12 38.56 611,537 +0.08(+0.21%)
May 09, 2013 39.29 39.29 38.32 38.48 1,730,599 -0.70(-1.79%)
May 08, 2013 38.84 39.26 38.82 39.18 455,588 +0.25(+0.64%)
May 07, 2013 39.23 39.24 38.77 38.93 2,094,608 -0.16(-0.41%)
May 06, 2013 39.09 39.24 38.92 39.09 541,371 +0.26(+0.67%)
May 03, 2013 39.26 39.37 38.83 38.83 419,678 -0.08(-0.21%)
May 02, 2013 38.56 39.16 38.54 38.91 455,748 +0.17(+0.44%)
May 01, 2013 39.13 39.13 38.69 38.74 372,771 -0.15(-0.39%)
Apr 30, 2013 38.61 38.98 38.14 38.89 660,097 +0.24(+0.62%)
Apr 29, 2013 38.36 38.76 38.11 38.65 419,193 +0.57(+1.50%)
Apr 26, 2013 38.16 38.36 37.67 38.08 559,074 -0.28(-0.73%)
Apr 25, 2013 38.30 38.59 38.26 38.36 503,320 -0.12(-0.31%)
Apr 24, 2013 37.75 38.51 37.71 38.48 586,187 +0.63(+1.66%)
Apr 23, 2013 37.67 38.13 37.50 37.85 431,235 +0.26(+0.69%)
Apr 22, 2013 37.75 37.82 37.37 37.59 387,455 -0.20(-0.53%)
Apr 19, 2013 36.53 37.82 36.53 37.79 639,399 +0.69(+1.86%)
Apr 18, 2013 37.34 37.34 36.99 37.10 807,625 -0.07(-0.19%)
Apr 17, 2013 37.69 37.70 36.74 37.17 715,048 -0.51(-1.35%)
Apr 16, 2013 36.75 37.80 36.70 37.68 567,713 +0.81(+2.20%)
Apr 15, 2013 38.50 38.50 36.86 36.87 594,568 -1.59(-4.13%)
Apr 12, 2013 38.36 38.65 38.14 38.46 562,125 -0.14(-0.36%)
Apr 11, 2013 38.24 38.71 38.21 38.60 1,406,751 +0.21(+0.55%)
Apr 10, 2013 38.04 38.67 37.94 38.39 1,636,123 +0.51(+1.35%)
Apr 09, 2013 37.61 37.96 37.42 37.88 1,542,686 +0.06(+0.16%)
Apr 08, 2013 37.25 37.86 37.12 37.82 458,578 +0.58(+1.56%)
Apr 05, 2013 36.96 37.24 36.63 37.24 812,882 +0.14(+0.38%)
Apr 04, 2013 36.92 37.37 36.92 37.10 820,189 +0.19(+0.51%)
Apr 03, 2013 37.21 37.42 36.69 36.91 784,451 -0.43(-1.15%)
Apr 02, 2013 36.94 37.45 36.94 37.34 698,198 +0.35(+0.95%)
Apr 01, 2013 37.15 37.35 36.94 36.99 709,426 -0.11(-0.30%)
Mar 28, 2013 37.10 37.10 37.10 0 +0.62(+1.70%)
Mar 27, 2013 36.14 36.51 35.79 36.48 575,911 +0.19(+0.52%)
Mar 26, 2013 36.33 36.37 35.92 36.29 628,257 +0.15(+0.42%)
Mar 25, 2013 36.31 36.40 36.00 36.14 1,070,245 -0.19(-0.52%)
Mar 22, 2013 36.53 36.98 36.26 36.33 593,390 -0.27(-0.74%)
Mar 21, 2013 37.75 37.75 36.58 36.60 2,580,038 -1.13(-2.99%)
Mar 20, 2013 37.69 38.04 37.65 37.73 561,359 +0.06(+0.16%)
Mar 19, 2013 37.65 38.04 37.46 37.67 974,516 +0.07(+0.19%)
Mar 18, 2013 37.70 37.85 37.03 37.60 643,126 -0.29(-0.77%)
Mar 15, 2013 38.17 38.52 37.88 37.89 1,728,722 -0.27(-0.71%)
Mar 14, 2013 37.82 38.24 37.62 38.16 841,345 +0.43(+1.14%)
Mar 13, 2013 37.68 38.04 37.54 37.73 1,355,508 -0.08(-0.21%)
Mar 12, 2013 38.49 38.77 37.72 37.81 1,682,210 -0.83(-2.15%)
Mar 11, 2013 39.59 39.74 38.36 38.64 942,203 -1.01(-2.55%)
Mar 08, 2013 39.81 39.87 39.25 39.65 1,543,829 -0.13(-0.33%)
Mar 07, 2013 39.80 39.80 39.65 39.78 417,206 +0.03(+0.08%)
Mar 06, 2013 40.06 40.06 39.66 39.75 420,459 +0.01(+0.03%)
Mar 05, 2013 39.80 40.29 39.66 39.74 645,838 +0.18(+0.46%)
Mar 04, 2013 39.53 39.72 39.29 39.56 702,186 +0.07(+0.18%)
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.