Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.45 CAD UNCHANGED
Streaming Delayed Price Updated: 4:17 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 23.09 23.12 22.38 22.84 760,607 -0.25(-1.08%)
Oct 29, 2009 22.64 23.13 22.46 23.09 747,576 +0.59(+2.62%)
Oct 28, 2009 23.35 23.46 22.50 22.50 828,366 -1.00(-4.26%)
Oct 27, 2009 24.00 24.00 23.50 23.50 661,055 -0.31(-1.30%)
Oct 26, 2009 24.18 24.51 23.56 23.81 422,009 -0.18(-0.75%)
Oct 23, 2009 24.36 23.99 23.80 23.99 425,297 -0.35(-1.44%)
Oct 22, 2009 23.66 24.34 23.19 24.34 529,935 +0.59(+2.48%)
Oct 21, 2009 24.04 24.33 23.75 23.75 538,025 -0.51(-2.10%)
Oct 20, 2009 24.00 24.34 24.20 24.26 464,777 +0.44(+1.85%)
Oct 19, 2009 23.93 24.05 23.76 23.82 261,221 +0.03(+0.13%)
Oct 16, 2009 23.88 23.90 23.55 23.79 315,799 -0.23(-0.96%)
Oct 15, 2009 23.50 24.13 23.50 24.02 374,161 +0.10(+0.42%)
Oct 14, 2009 24.10 24.14 23.69 23.92 1,646,019 +0.24(+1.01%)
Oct 13, 2009 23.92 24.03 23.32 23.68 807,702 -0.39(-1.62%)
Oct 09, 2009 24.95 24.95 23.84 24.07 880,773 -0.73(-2.94%)
Oct 08, 2009 24.15 25.37 24.11 24.80 925,710 +0.74(+3.08%)
Oct 07, 2009 23.80 24.11 23.59 24.06 639,621 +0.26(+1.09%)
Oct 06, 2009 23.58 24.15 23.46 23.80 1,069,674 +0.26(+1.10%)
Oct 05, 2009 23.48 23.67 23.03 23.54 627,735 +0.23(+0.99%)
Oct 02, 2009 22.82 23.49 22.59 23.31 1,904,459 +0.04(+0.17%)
Oct 01, 2009 24.41 24.43 23.08 23.27 1,187,200 -1.10(-4.51%)
Sep 30, 2009 25.00 25.00 24.00 24.37 781,290 -0.32(-1.30%)
Sep 29, 2009 24.90 24.96 24.63 24.69 1,046,257 -0.11(-0.44%)
Sep 28, 2009 24.49 24.81 24.32 24.80 482,789 +0.66(+2.73%)
Sep 25, 2009 24.40 24.45 24.14 24.14 413,175 -0.02(-0.08%)
Sep 24, 2009 25.64 25.68 24.08 24.16 1,166,572 -1.30(-5.11%)
Sep 23, 2009 25.85 25.95 25.41 25.46 963,123 -0.22(-0.86%)
Sep 22, 2009 25.20 25.77 24.85 25.68 580,817 +0.71(+2.84%)
Sep 21, 2009 25.20 25.29 24.65 24.97 437,506 -0.35(-1.38%)
Sep 18, 2009 25.42 25.58 25.17 25.32 1,540,400 -0.10(-0.39%)
Sep 17, 2009 25.49 25.87 25.17 25.42 835,717 +0.13(+0.51%)
Sep 16, 2009 24.35 25.29 24.10 25.29 970,612 +1.02(+4.20%)
Sep 15, 2009 23.97 24.27 23.73 24.27 690,319 +0.38(+1.59%)
Sep 14, 2009 23.44 23.92 23.20 23.89 638,207 +0.39(+1.66%)
Sep 11, 2009 23.25 23.50 23.08 23.50 534,378 +0.19(+0.82%)
Sep 10, 2009 23.10 23.31 22.95 23.31 987,231 +0.38(+1.66%)
Sep 09, 2009 23.49 23.49 22.92 22.93 946,103 -0.49(-2.09%)
Sep 08, 2009 23.48 23.68 23.29 23.42 684,091 +0.14(+0.60%)
Sep 04, 2009 23.20 23.34 22.78 23.28 834,334 +0.20(+0.87%)
Sep 03, 2009 22.93 23.30 22.50 23.08 741,783 +0.67(+2.99%)
Sep 02, 2009 22.51 22.78 22.40 22.41 1,577,881 -0.35(-1.54%)
Sep 01, 2009 23.75 23.83 22.45 22.76 2,556,936 +0.43(+1.93%)
Aug 31, 2009 22.31 22.51 21.97 22.33 832,388 -0.21(-0.93%)
Aug 28, 2009 22.40 22.60 22.19 22.54 582,199 +0.18(+0.81%)
Aug 27, 2009 22.63 22.63 21.96 22.36 609,043 -0.37(-1.63%)
Aug 26, 2009 22.45 23.03 22.28 22.73 607,427 +0.28(+1.25%)
Aug 25, 2009 22.54 22.79 22.25 22.45 994,333 +0.21(+0.94%)
Aug 24, 2009 22.98 22.98 22.06 22.24 549,638 -0.56(-2.46%)
Aug 21, 2009 22.65 22.80 22.21 22.80 553,964 +0.63(+2.84%)
Aug 20, 2009 22.45 22.45 22.00 22.17 433,150 -0.06(-0.27%)
Aug 19, 2009 21.89 22.29 21.83 22.23 687,863 -0.02(-0.09%)
Aug 18, 2009 21.86 22.39 21.60 22.25 514,274 +0.70(+3.25%)
Aug 17, 2009 21.61 21.72 21.06 21.55 741,117 -0.54(-2.44%)
Aug 14, 2009 21.95 22.09 21.69 22.09 873,667 +0.13(+0.59%)
Aug 13, 2009 22.16 22.28 21.80 21.96 961,415 -0.14(-0.63%)
Aug 12, 2009 21.98 22.49 21.74 22.10 2,018,324 +0.31(+1.42%)
Aug 11, 2009 21.75 22.03 21.65 21.79 868,409 -0.24(-1.09%)
Aug 10, 2009 21.90 22.10 21.60 22.03 720,417 +0.17(+0.78%)
Aug 07, 2009 22.08 22.67 21.72 21.86 1,314,333 +0.12(+0.55%)
Aug 06, 2009 22.93 22.93 21.74 21.74 972,430 -0.76(-3.38%)
Aug 05, 2009 22.37 22.56 22.20 22.50 1,077,706 +0.34(+1.53%)
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.