Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

53.29 CAD +0.60 (+1.14%)
Streaming Delayed Price Updated: 4:19 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.52 41.78 41.28 41.28 1,235,890 -0.26(-0.63%)
Oct 30, 2013 41.87 41.87 41.40 41.54 534,599 -0.37(-0.88%)
Oct 29, 2013 41.81 42.02 41.60 41.91 378,115 +0.08(+0.19%)
Oct 28, 2013 42.45 42.54 41.79 41.83 394,494 -0.71(-1.67%)
Oct 25, 2013 42.18 42.64 41.90 42.54 454,466 +0.42(+1.00%)
Oct 24, 2013 41.97 42.27 41.70 42.12 487,555 +0.30(+0.72%)
Oct 23, 2013 41.37 41.99 41.35 41.82 597,760 +0.39(+0.94%)
Oct 22, 2013 41.21 41.65 41.11 41.43 953,073 +0.33(+0.80%)
Oct 21, 2013 41.07 41.20 40.93 41.10 431,786 -0.05(-0.12%)
Oct 18, 2013 40.83 41.17 40.77 41.15 328,773 +0.35(+0.86%)
Oct 17, 2013 40.00 40.90 39.88 40.80 502,051 +0.48(+1.19%)
Oct 16, 2013 39.69 40.35 39.68 40.32 499,642 +0.60(+1.51%)
Oct 15, 2013 40.07 40.36 39.63 39.72 688,813 -0.09(-0.23%)
Oct 11, 2013 39.81 39.81 39.81 0 -0.22(-0.55%)
Oct 10, 2013 39.12 40.29 39.12 40.03 785,205 +1.19(+3.06%)
Oct 09, 2013 38.67 39.10 38.67 38.84 379,196 +0.20(+0.52%)
Oct 08, 2013 38.76 39.00 38.46 38.64 461,258 -0.29(-0.74%)
Oct 07, 2013 38.51 39.17 38.42 38.93 470,618 +0.12(+0.31%)
Oct 04, 2013 38.58 39.10 38.48 38.81 446,137 +0.14(+0.36%)
Oct 03, 2013 39.19 39.19 38.51 38.67 380,785 -0.50(-1.28%)
Oct 02, 2013 38.74 39.18 38.58 39.17 713,092 +0.25(+0.64%)
Oct 01, 2013 38.50 39.15 38.50 38.92 567,666 +1.07(+2.83%)
Sep 27, 2013 38.14 38.14 37.55 37.85 417,915 -0.31(-0.81%)
Sep 26, 2013 38.20 38.51 38.00 38.16 384,263 -0.06(-0.16%)
Sep 25, 2013 38.54 38.77 38.09 38.22 548,971 -0.20(-0.52%)
Sep 24, 2013 38.37 38.71 38.30 38.42 326,738 -0.03(-0.08%)
Sep 23, 2013 38.16 38.55 38.16 38.45 394,567 +0.20(+0.52%)
Sep 20, 2013 39.05 39.05 38.18 38.25 1,961,491 -0.58(-1.49%)
Sep 19, 2013 38.51 38.90 38.50 38.83 479,334 +0.26(+0.67%)
Sep 18, 2013 38.15 38.76 38.11 38.57 604,504 +0.36(+0.94%)
Sep 17, 2013 38.02 38.38 37.80 38.21 397,374 +0.10(+0.26%)
Sep 16, 2013 37.71 38.17 37.36 38.11 650,046 +0.75(+2.01%)
Sep 13, 2013 37.64 37.73 37.30 37.36 364,247 -0.14(-0.37%)
Sep 12, 2013 37.36 37.65 37.31 37.50 260,884 +0.04(+0.11%)
Sep 11, 2013 37.35 37.52 37.20 37.46 419,560 -0.10(-0.27%)
Sep 10, 2013 37.00 37.56 36.97 37.56 491,377 +0.64(+1.73%)
Sep 09, 2013 36.54 37.12 36.54 36.92 293,006 +0.31(+0.85%)
Sep 06, 2013 37.71 37.71 36.57 36.61 572,479 -0.59(-1.59%)
Sep 05, 2013 36.63 37.20 36.45 37.20 523,327 +0.65(+1.78%)
Sep 04, 2013 36.31 36.97 36.24 36.55 320,064 +0.09(+0.25%)
Sep 03, 2013 36.65 36.65 36.20 36.46 829,988 +0.03(+0.08%)
Aug 30, 2013 36.43 36.43 36.43 0 +0.16(+0.44%)
Aug 29, 2013 35.88 36.38 35.85 36.27 1,198,221 +0.39(+1.09%)
Aug 28, 2013 36.00 36.10 35.35 35.88 930,259 -0.23(-0.64%)
Aug 27, 2013 36.19 36.47 36.11 36.11 868,624 -0.49(-1.34%)
Aug 26, 2013 36.84 36.97 36.58 36.60 604,904 -0.20(-0.54%)
Aug 23, 2013 36.64 36.99 36.62 36.80 669,685 -0.20(-0.54%)
Aug 22, 2013 36.60 37.03 36.45 37.00 345,929 +0.46(+1.26%)
Aug 21, 2013 36.54 36.84 36.36 36.54 793,387 -0.06(-0.16%)
Aug 20, 2013 36.07 36.65 35.90 36.60 676,562 +0.61(+1.69%)
Aug 19, 2013 36.48 36.54 35.84 35.99 687,730 -0.71(-1.93%)
Aug 16, 2013 36.99 37.23 36.70 36.70 698,481 -0.31(-0.84%)
Aug 15, 2013 38.00 38.00 36.87 37.01 1,548,986 -1.29(-3.37%)
Aug 14, 2013 38.00 38.51 37.77 38.30 579,300 +0.33(+0.87%)
Aug 13, 2013 38.30 38.32 37.84 37.97 623,959 -0.27(-0.71%)
Aug 12, 2013 37.95 38.36 37.86 38.24 956,718 +0.25(+0.66%)
Aug 09, 2013 39.00 39.00 37.99 37.99 679,709 -0.59(-1.53%)
Aug 08, 2013 38.19 38.65 38.08 38.58 606,076 +0.35(+0.92%)
Aug 07, 2013 38.39 38.68 37.98 38.23 476,289 -0.45(-1.16%)
Aug 06, 2013 38.64 38.80 38.41 38.68 715,735 -0.11(-0.28%)
Aug 02, 2013 38.79 38.79 38.79 0 +0.78(+2.05%)
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.