Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.47 CAD -2.83 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.94 25.94 25.61 25.85 814,199 -0.10(-0.39%)
Mar 30, 2010 26.40 26.59 25.88 25.95 515,441 -0.38(-1.44%)
Mar 29, 2010 26.23 26.39 26.02 26.33 543,351 +0.16(+0.61%)
Mar 26, 2010 26.20 26.26 25.81 26.17 731,750 +0.15(+0.58%)
Mar 25, 2010 25.79 26.09 25.62 26.02 720,323 +0.36(+1.40%)
Mar 24, 2010 25.60 25.71 25.47 25.66 594,082 +0.08(+0.31%)
Mar 23, 2010 25.48 25.67 25.42 25.58 700,885 +0.10(+0.39%)
Mar 22, 2010 24.95 25.56 24.81 25.48 548,058 +0.49(+1.96%)
Mar 19, 2010 25.55 25.58 24.99 24.99 2,927,229 -0.56(-2.19%)
Mar 18, 2010 25.65 25.66 25.46 25.55 583,583 +0.00(+0.00%)
Mar 17, 2010 25.50 25.60 25.42 25.55 575,045 +0.20(+0.79%)
Mar 16, 2010 25.32 25.49 25.06 25.35 522,451 +0.06(+0.24%)
Mar 15, 2010 25.24 25.30 25.12 25.29 502,456 +0.05(+0.20%)
Mar 12, 2010 25.40 25.40 25.00 25.24 679,966 -0.01(-0.04%)
Mar 11, 2010 25.12 25.25 24.97 25.25 282,392 +0.18(+0.72%)
Mar 10, 2010 25.05 25.30 24.90 25.07 473,643 -0.15(-0.59%)
Mar 09, 2010 25.14 25.33 25.09 25.22 571,620 +0.13(+0.52%)
Mar 08, 2010 25.21 25.27 25.04 25.09 431,266 -0.07(-0.28%)
Mar 05, 2010 24.96 25.23 24.87 25.16 494,289 +0.29(+1.17%)
Mar 04, 2010 25.00 25.09 24.80 24.87 711,096 +0.05(+0.20%)
Mar 03, 2010 24.90 25.06 24.68 24.82 689,356 -0.04(-0.16%)
Mar 02, 2010 24.82 24.91 24.65 24.86 767,549 -0.09(-0.36%)
Mar 01, 2010 24.88 25.21 24.77 24.95 778,346 -0.03(-0.12%)
Feb 26, 2010 25.00 25.33 24.80 24.98 1,870,555 +0.21(+0.85%)
Feb 25, 2010 23.85 24.77 23.70 24.77 876,198 +0.73(+3.04%)
Feb 24, 2010 24.26 24.30 24.00 24.04 556,124 -0.13(-0.54%)
Feb 23, 2010 24.14 24.24 23.63 24.17 605,450 +0.11(+0.46%)
Feb 22, 2010 24.46 24.49 24.02 24.06 501,383 -0.13(-0.54%)
Feb 19, 2010 24.30 24.63 24.07 24.19 904,209 +0.25(+1.04%)
Feb 18, 2010 23.74 24.00 23.53 23.94 1,142,654 +0.34(+1.44%)
Feb 17, 2010 23.18 23.80 23.13 23.60 840,012 +0.47(+2.03%)
Feb 16, 2010 23.06 23.15 22.85 23.13 1,710,919 +0.13(+0.57%)
Feb 12, 2010 23.00 23.00 23.00 0 +0.18(+0.79%)
Feb 11, 2010 22.64 22.82 22.36 22.82 973,730 +0.22(+0.97%)
Feb 10, 2010 22.65 22.74 22.40 22.60 896,880 -0.07(-0.31%)
Feb 09, 2010 22.48 22.74 22.47 22.67 815,595 +0.21(+0.94%)
Feb 08, 2010 22.57 22.80 22.41 22.46 1,983,051 -0.15(-0.66%)
Feb 05, 2010 22.16 22.68 22.16 22.61 1,127,425 +0.31(+1.39%)
Feb 04, 2010 22.25 22.42 22.12 22.30 1,656,672 +0.04(+0.18%)
Feb 03, 2010 21.85 22.32 21.85 22.26 1,151,954 +0.26(+1.18%)
Feb 02, 2010 21.70 22.09 21.52 22.00 2,170,326 +0.41(+1.90%)
Feb 01, 2010 21.55 21.76 21.45 21.59 793,570 +0.04(+0.19%)
Jan 29, 2010 21.53 21.73 21.38 21.55 1,582,238 -0.05(-0.23%)
Jan 28, 2010 21.82 21.82 21.48 21.60 1,464,795 -0.25(-1.14%)
Jan 27, 2010 21.81 22.00 21.67 21.85 1,526,549 -0.15(-0.68%)
Jan 26, 2010 22.20 22.35 21.90 22.00 1,110,499 -0.24(-1.08%)
Jan 25, 2010 22.19 22.37 21.97 22.24 577,809 -0.05(-0.22%)
Jan 22, 2010 22.27 22.43 22.01 22.29 798,687 +0.01(+0.04%)
Jan 21, 2010 22.75 22.75 22.21 22.28 925,544 -0.46(-2.02%)
Jan 20, 2010 22.50 22.84 22.34 22.74 713,484 +0.13(+0.57%)
Jan 19, 2010 22.87 22.87 22.53 22.61 732,337 -0.21(-0.92%)
Jan 18, 2010 22.50 22.85 22.50 22.82 171,677 +0.17(+0.75%)
Jan 15, 2010 22.84 22.97 22.65 22.65 811,781 -0.17(-0.74%)
Jan 14, 2010 22.97 23.06 22.52 22.82 685,233 -0.15(-0.65%)
Jan 13, 2010 22.72 23.00 22.70 22.97 745,450 +0.17(+0.75%)
Jan 12, 2010 23.00 23.18 22.63 22.80 1,048,485 -0.20(-0.87%)
Jan 11, 2010 23.50 23.50 23.00 23.00 519,881 -0.36(-1.54%)
Jan 08, 2010 23.29 23.46 23.09 23.36 300,825 +0.06(+0.26%)
Jan 07, 2010 23.22 23.30 22.96 23.30 467,499 +0.16(+0.69%)
Jan 06, 2010 23.56 23.60 23.06 23.14 492,649 -0.43(-1.82%)
Jan 05, 2010 23.50 23.58 23.30 23.57 486,360 +0.32(+1.38%)
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.