Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

54.06 CAD -1.89 (-3.38%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 46.78 47.23 46.70 46.97 807,159 +0.18(+0.38%)
Oct 28, 2016 46.77 47.12 46.71 46.79 996,632 +0.02(+0.04%)
Oct 27, 2016 47.43 47.50 46.73 46.77 1,454,681 -0.55(-1.16%)
Oct 26, 2016 47.18 47.56 47.00 47.32 1,196,714 +0.00(+0.00%)
Oct 25, 2016 47.71 47.80 47.30 47.32 893,265 -0.48(-1.00%)
Oct 24, 2016 47.76 47.83 47.27 47.80 524,580 +0.16(+0.34%)
Oct 21, 2016 47.20 47.85 47.02 47.64 660,914 +0.39(+0.83%)
Oct 20, 2016 47.35 47.68 47.12 47.25 1,019,054 -0.10(-0.21%)
Oct 19, 2016 47.05 47.58 46.71 47.35 662,472 +0.13(+0.28%)
Oct 18, 2016 46.75 47.46 46.64 47.22 534,501 +0.59(+1.27%)
Oct 17, 2016 46.83 46.83 46.42 46.63 502,099 -0.11(-0.24%)
Oct 14, 2016 47.45 47.60 46.62 46.74 736,504 -0.62(-1.31%)
Oct 13, 2016 46.73 47.56 46.32 47.36 2,075,745 +0.26(+0.55%)
Oct 12, 2016 46.61 47.13 46.61 47.10 708,481 +0.40(+0.86%)
Oct 11, 2016 47.14 47.16 46.44 46.70 780,080 -0.56(-1.18%)
Oct 07, 2016 47.26 47.26 47.26 0 +0.07(+0.15%)
Oct 06, 2016 46.92 47.38 46.71 47.19 703,698 +0.26(+0.55%)
Oct 05, 2016 46.62 47.43 46.53 46.93 888,670 +0.40(+0.86%)
Oct 04, 2016 46.69 47.06 46.26 46.53 817,991 +0.13(+0.28%)
Oct 03, 2016 46.24 46.89 45.90 46.40 626,155 +0.27(+0.59%)
Sep 30, 2016 46.56 46.58 46.12 46.13 1,185,296 -0.30(-0.65%)
Sep 29, 2016 46.66 46.69 46.31 46.43 755,272 -0.03(-0.06%)
Sep 28, 2016 46.30 46.72 46.13 46.46 959,381 +0.18(+0.39%)
Sep 27, 2016 46.01 46.57 45.59 46.28 800,833 +0.27(+0.59%)
Sep 26, 2016 45.84 46.24 45.40 46.01 790,596 +0.00(+0.00%)
Sep 23, 2016 45.89 46.15 45.59 46.01 1,001,635 +0.12(+0.26%)
Sep 22, 2016 45.03 46.26 45.03 45.89 1,235,342 +1.71(+3.87%)
Sep 21, 2016 44.20 44.34 43.90 44.18 552,997 +0.08(+0.18%)
Sep 20, 2016 44.01 44.48 43.89 44.10 823,683 +0.40(+0.92%)
Sep 19, 2016 43.40 43.84 43.14 43.70 641,324 +0.31(+0.71%)
Sep 16, 2016 43.79 43.79 43.01 43.39 2,716,393 -0.15(-0.34%)
Sep 15, 2016 42.96 43.68 42.89 43.54 745,364 +0.58(+1.35%)
Sep 14, 2016 42.84 43.16 42.71 42.96 669,392 +0.12(+0.28%)
Sep 13, 2016 43.14 43.38 42.81 42.84 924,766 -0.57(-1.31%)
Sep 12, 2016 42.77 43.57 42.72 43.41 720,824 +0.40(+0.93%)
Sep 09, 2016 43.75 43.85 42.95 43.01 887,997 -0.76(-1.74%)
Sep 08, 2016 44.02 44.13 43.75 43.77 738,151 -0.33(-0.75%)
Sep 07, 2016 44.00 44.20 43.82 44.10 1,709,658 +0.13(+0.30%)
Sep 06, 2016 44.67 44.67 43.86 43.97 650,374 -0.66(-1.48%)
Sep 02, 2016 44.63 44.63 44.63 0 +0.35(+0.79%)
Sep 01, 2016 44.23 44.50 43.85 44.28 520,061 +0.03(+0.07%)
Aug 31, 2016 44.39 44.42 43.95 44.25 2,112,885 -0.13(-0.29%)
Aug 30, 2016 44.39 44.88 44.22 44.38 657,864 -0.01(-0.02%)
Aug 29, 2016 43.97 44.44 43.91 44.39 627,948 +0.42(+0.96%)
Aug 26, 2016 43.79 44.05 43.56 43.97 631,104 +0.20(+0.46%)
Aug 25, 2016 44.26 44.55 43.74 43.77 591,062 -0.50(-1.13%)
Aug 24, 2016 44.74 44.75 44.18 44.27 518,796 -0.41(-0.92%)
Aug 23, 2016 44.73 44.93 44.63 44.68 707,085 +0.04(+0.09%)
Aug 22, 2016 43.93 44.74 43.86 44.64 692,484 +0.67(+1.52%)
Aug 19, 2016 44.16 44.30 43.87 43.97 483,870 -0.08(-0.18%)
Aug 18, 2016 44.51 44.56 43.72 44.05 720,097 -0.61(-1.37%)
Aug 17, 2016 44.99 44.99 44.37 44.66 491,573 -0.15(-0.33%)
Aug 16, 2016 44.84 45.16 44.75 44.81 693,513 -0.19(-0.42%)
Aug 15, 2016 45.50 45.50 44.86 45.00 681,864 -0.44(-0.97%)
Aug 12, 2016 46.09 46.09 44.57 45.44 921,148 -0.40(-0.87%)
Aug 11, 2016 46.29 46.31 45.77 45.84 665,384 -0.33(-0.71%)
Aug 10, 2016 46.12 46.26 45.92 46.17 404,152 -0.09(-0.19%)
Aug 09, 2016 45.80 46.28 45.80 46.26 471,088 +0.50(+1.09%)
Aug 08, 2016 45.93 45.54 45.76 538,897 +0.03(+0.07%)
Aug 05, 2016 45.11 45.73 44.99 45.73 583,716 +0.85(+1.89%)
Aug 04, 2016 44.62 44.93 44.46 44.88 413,342 +0.22(+0.49%)
Aug 03, 2016 44.16 44.67 44.08 44.66 776,911 +0.59(+1.34%)
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.