Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

56.33 CAD +0.58 (+1.04%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 45.09 45.09 45.09 0 +0.09(+0.20%)
Jul 28, 2016 45.25 45.36 44.93 45.00 558,528 -0.21(-0.46%)
Jul 27, 2016 45.57 45.57 44.96 45.21 465,720 -0.34(-0.75%)
Jul 26, 2016 45.84 45.94 45.46 45.55 554,213 -0.27(-0.59%)
Jul 25, 2016 45.92 46.02 45.74 45.82 501,132 -0.33(-0.72%)
Jul 22, 2016 45.81 46.19 45.67 46.15 416,515 +0.47(+1.03%)
Jul 21, 2016 46.00 46.00 45.62 45.68 287,462 -0.31(-0.67%)
Jul 20, 2016 45.79 46.13 45.61 45.99 658,352 +0.36(+0.79%)
Jul 19, 2016 45.75 45.76 45.30 45.63 459,573 -0.09(-0.20%)
Jul 18, 2016 45.80 45.91 45.50 45.72 517,856 +0.02(+0.04%)
Jul 15, 2016 45.88 45.91 45.65 45.70 478,376 -0.06(-0.13%)
Jul 14, 2016 45.88 45.92 45.24 45.76 718,580 +0.32(+0.70%)
Jul 13, 2016 45.39 45.61 45.15 45.44 685,587 +0.19(+0.42%)
Jul 12, 2016 45.00 45.32 44.60 45.25 769,113 +0.50(+1.12%)
Jul 11, 2016 44.26 45.12 44.21 44.75 1,021,595 +0.65(+1.47%)
Jul 08, 2016 44.52 43.31 44.10 731,634 +0.79(+1.82%)
Jul 07, 2016 43.81 43.84 43.00 43.31 598,854 -0.20(-0.46%)
Jul 05, 2016 43.49 43.99 43.26 43.51 913,291 -0.05(-0.11%)
Jul 04, 2016 43.36 44.24 43.22 43.56 401,242 +0.82(+1.92%)
Jun 30, 2016 42.74 42.74 42.74 0 -0.18(-0.42%)
Jun 29, 2016 42.70 43.10 42.62 42.92 835,049 +0.63(+1.49%)
Jun 28, 2016 42.36 42.76 41.93 42.29 895,308 +0.31(+0.74%)
Jun 27, 2016 42.46 42.57 41.62 41.98 1,487,207 -0.94(-2.19%)
Jun 24, 2016 42.26 43.36 42.03 42.92 1,486,623 -1.05(-2.39%)
Jun 23, 2016 44.50 44.51 43.79 43.97 931,066 -0.06(-0.14%)
Jun 22, 2016 44.22 44.80 43.91 44.03 1,213,403 -0.11(-0.25%)
Jun 21, 2016 43.50 44.38 43.23 44.14 1,376,055 +0.83(+1.92%)
Jun 20, 2016 44.44 44.49 43.31 43.31 1,943,283 -0.79(-1.79%)
Jun 17, 2016 43.00 44.51 42.77 44.10 15,283,709 +1.21(+2.82%)
Jun 16, 2016 42.36 42.89 42.05 42.89 2,620,805 +0.38(+0.89%)
Jun 15, 2016 42.95 43.03 42.44 42.51 2,581,569 -0.29(-0.68%)
Jun 14, 2016 43.89 43.90 42.76 42.80 2,418,847 -1.01(-2.31%)
Jun 13, 2016 45.28 45.28 43.50 43.81 2,464,193 -1.76(-3.86%)
Jun 10, 2016 45.48 45.98 45.28 45.57 769,379 -0.07(-0.15%)
Jun 09, 2016 45.14 45.77 44.94 45.64 670,305 +0.37(+0.82%)
Jun 08, 2016 45.56 45.56 44.74 45.27 1,174,313 -0.22(-0.48%)
Jun 07, 2016 45.29 45.53 45.03 45.49 1,033,557 +0.49(+1.09%)
Jun 06, 2016 45.80 45.90 44.87 45.00 693,141 -0.84(-1.83%)
Jun 03, 2016 45.84 45.94 45.21 45.84 695,564 -0.38(-0.82%)
Jun 02, 2016 45.97 46.23 45.67 46.22 468,783 +0.20(+0.43%)
Jun 01, 2016 45.99 46.17 45.61 46.02 586,002 +0.00(+0.00%)
May 31, 2016 46.46 46.64 45.91 46.02 1,468,202 -0.46(-0.99%)
May 30, 2016 46.68 46.79 46.36 46.48 197,165 -0.06(-0.13%)
May 27, 2016 45.41 46.64 45.41 46.54 848,874 +0.99(+2.17%)
May 26, 2016 45.94 46.22 45.55 45.55 649,983 -0.37(-0.81%)
May 25, 2016 46.49 46.51 45.73 45.92 899,541 -0.25(-0.54%)
May 24, 2016 44.87 46.22 44.87 46.17 1,303,125 +1.72(+3.87%)
May 20, 2016 44.45 44.45 44.45 0 +0.56(+1.28%)
May 19, 2016 44.04 44.18 43.26 43.89 833,439 -0.37(-0.84%)
May 18, 2016 43.89 44.39 43.45 44.26 671,330 +0.28(+0.64%)
May 17, 2016 44.24 44.45 43.48 43.98 723,804 -0.52(-1.17%)
May 16, 2016 42.92 44.68 42.91 44.50 868,077 +1.58(+3.68%)
May 13, 2016 43.40 43.40 42.15 42.92 1,050,728 -0.49(-1.13%)
May 12, 2016 43.83 43.85 42.88 43.41 745,098 -0.15(-0.34%)
May 11, 2016 44.13 44.38 43.36 43.56 628,641 -0.66(-1.49%)
May 10, 2016 43.84 44.45 43.65 44.22 618,176 +0.71(+1.63%)
May 09, 2016 43.65 43.80 43.28 43.51 438,507 -0.14(-0.32%)
May 06, 2016 43.23 43.78 43.06 43.65 845,663 +0.18(+0.41%)
May 05, 2016 43.62 43.81 43.15 43.47 702,426 -0.13(-0.30%)
May 04, 2016 42.46 43.72 42.35 43.60 1,008,189 +1.12(+2.64%)
May 03, 2016 42.50 42.60 41.97 42.48 723,338 -0.14(-0.33%)
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.