Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

54.36 CAD +1.31 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 49.55 51.14 49.50 51.14 721,478 +1.20(+2.40%)
Oct 30, 2006 49.76 50.20 49.57 49.94 283,806 -0.18(-0.36%)
Oct 27, 2006 49.89 50.83 49.75 50.12 308,445 -0.34(-0.67%)
Oct 26, 2006 50.27 50.81 50.19 50.46 221,928 +0.19(+0.38%)
Oct 25, 2006 50.18 50.40 49.88 50.27 434,866 +0.26(+0.52%)
Oct 24, 2006 50.15 50.25 49.57 50.01 492,612 +0.09(+0.18%)
Oct 23, 2006 49.68 50.38 49.30 49.92 437,241 +0.65(+1.32%)
Oct 20, 2006 49.36 49.42 48.75 49.27 781,642 +0.20(+0.41%)
Oct 19, 2006 48.27 49.25 48.23 49.07 195,413 +0.17(+0.35%)
Oct 18, 2006 49.67 49.69 48.72 48.90 516,557 -0.20(-0.41%)
Oct 17, 2006 48.41 49.17 48.31 49.10 426,069 +0.23(+0.47%)
Oct 16, 2006 49.16 49.48 48.79 48.87 234,626 -0.14(-0.29%)
Oct 13, 2006 48.37 49.10 48.27 49.01 254,053 +0.36(+0.74%)
Oct 12, 2006 48.47 48.83 48.28 48.65 303,398 +0.82(+1.71%)
Oct 11, 2006 49.90 49.90 47.74 47.83 591,720 -1.86(-3.74%)
Oct 10, 2006 49.44 49.90 49.39 49.69 501,482 +0.37(+0.75%)
Oct 09, 2006 49.26 49.74 49.03 49.32 324,873 +0.00(+0.00%)
Oct 06, 2006 49.26 49.74 49.03 49.32 324,873 -0.26(-0.52%)
Oct 05, 2006 49.31 50.00 49.31 49.58 354,587 -0.01(-0.02%)
Oct 04, 2006 49.42 49.80 49.15 49.59 340,277 +0.54(+1.10%)
Oct 03, 2006 49.99 49.99 49.04 49.05 516,962 -0.94(-1.88%)
Oct 02, 2006 49.25 50.75 49.25 49.99 707,996 +0.57(+1.15%)
Sep 29, 2006 49.11 50.00 49.11 49.42 570,861 +0.05(+0.10%)
Sep 28, 2006 49.15 49.74 48.60 49.37 535,301 +0.37(+0.76%)
Sep 27, 2006 48.50 49.60 48.23 49.00 374,296 -0.36(-0.73%)
Sep 26, 2006 49.40 50.00 48.96 49.36 553,324 -0.04(-0.08%)
Sep 25, 2006 48.25 49.40 48.25 49.40 566,200 +1.15(+2.38%)
Sep 22, 2006 48.30 48.49 48.10 48.25 865,646 -0.40(-0.82%)
Sep 21, 2006 48.35 49.24 48.35 48.65 395,810 -0.24(-0.49%)
Sep 20, 2006 48.70 49.95 48.61 48.89 341,744 +0.11(+0.23%)
Sep 19, 2006 49.88 49.90 48.44 48.78 418,812 -0.74(-1.49%)
Sep 18, 2006 50.00 50.07 49.24 49.52 424,171 -0.59(-1.18%)
Sep 15, 2006 49.92 50.11 49.56 50.11 2,746,019 +0.19(+0.38%)
Sep 14, 2006 49.70 50.07 49.23 49.92 286,118 -0.08(-0.16%)
Sep 13, 2006 49.50 50.21 49.13 50.00 280,954 -0.04(-0.08%)
Sep 12, 2006 48.92 50.56 48.92 50.04 405,200 +0.74(+1.50%)
Sep 11, 2006 48.86 49.50 48.19 49.30 392,871 +0.05(+0.10%)
Sep 08, 2006 49.46 49.97 49.08 49.25 343,476 -0.77(-1.54%)
Sep 06, 2006 51.20 51.21 49.81 50.02 517,713 -1.35(-2.63%)
Sep 05, 2006 51.05 51.60 50.80 51.37 372,068 +0.67(+1.32%)
Sep 01, 2006 49.88 51.27 49.78 50.70 600,619 +1.30(+2.63%)
Aug 31, 2006 49.93 49.97 49.11 49.40 398,236 -0.09(-0.18%)
Aug 30, 2006 49.33 49.53 48.91 49.49 220,294 +0.40(+0.81%)
Aug 29, 2006 48.49 49.15 48.18 49.09 880,260 +0.19(+0.39%)
Aug 28, 2006 47.68 48.99 47.56 48.90 752,168 +1.20(+2.52%)
Aug 25, 2006 49.00 49.00 47.66 47.70 451,114 -1.28(-2.61%)
Aug 24, 2006 49.70 49.70 48.73 48.98 506,768 -0.77(-1.55%)
Aug 23, 2006 49.61 50.93 49.38 49.75 596,819 -0.25(-0.50%)
Aug 22, 2006 48.53 50.13 48.47 50.00 460,594 +1.77(+3.67%)
Aug 21, 2006 47.61 48.53 47.61 48.23 134,424 +0.12(+0.25%)
Aug 18, 2006 48.22 48.66 47.69 48.11 292,787 -0.11(-0.23%)
Aug 17, 2006 48.08 48.32 47.53 48.22 428,635 +0.14(+0.29%)
Aug 16, 2006 47.95 48.70 47.70 48.08 327,066 +0.09(+0.19%)
Aug 15, 2006 46.77 48.20 46.77 47.99 612,345 +1.56(+3.36%)
Aug 14, 2006 46.05 46.46 45.64 46.43 212,268 +0.21(+0.45%)
Aug 11, 2006 46.75 46.78 46.12 46.22 211,043 -1.00(-2.12%)
Aug 10, 2006 47.48 47.48 46.60 47.22 240,442 -0.03(-0.06%)
Aug 09, 2006 48.97 48.97 47.13 47.25 294,931 -1.37(-2.82%)
Aug 08, 2006 48.35 48.65 47.91 48.62 268,775 +0.02(+0.04%)
Aug 07, 2006 49.01 49.48 47.90 48.60 238,958 +0.00(+0.00%)
Aug 04, 2006 49.01 49.48 47.90 48.60 238,958 +0.10(+0.21%)
Aug 03, 2006 46.33 48.87 46.28 48.50 310,426 +1.09(+2.30%)
Aug 02, 2006 47.44 47.89 46.42 47.41 245,350 +0.39(+0.83%)
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.