Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.69 CAD -1.37 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.72 54.05 53.39 53.72 1,212,575 +0.56(+1.05%)
Oct 30, 2018 52.28 53.16 52.25 53.16 830,912 +0.79(+1.51%)
Oct 29, 2018 53.39 53.50 52.02 52.37 649,623 -0.30(-0.57%)
Oct 26, 2018 52.87 53.05 51.90 52.67 925,810 -0.57(-1.07%)
Oct 25, 2018 53.38 53.51 53.01 53.24 1,201,671 +0.30(+0.57%)
Oct 24, 2018 54.44 54.44 52.88 52.94 1,028,425 -1.57(-2.88%)
Oct 23, 2018 54.27 54.86 53.89 54.51 1,076,787 -0.39(-0.71%)
Oct 22, 2018 54.96 55.05 54.34 54.90 889,450 -0.04(-0.07%)
Oct 19, 2018 54.75 55.50 54.74 54.94 960,994 +0.42(+0.77%)
Oct 18, 2018 55.63 55.63 54.44 54.52 1,088,644 -1.10(-1.98%)
Oct 17, 2018 54.57 55.72 54.42 55.62 1,037,558 +0.93(+1.70%)
Oct 16, 2018 54.39 54.71 54.07 54.69 930,580 +0.61(+1.13%)
Oct 15, 2018 54.51 54.52 53.69 54.08 861,141 -0.40(-0.73%)
Oct 12, 2018 54.97 55.00 54.22 54.48 1,601,985 +0.48(+0.89%)
Oct 11, 2018 54.94 55.14 53.69 54.00 1,715,216 -0.96(-1.75%)
Oct 10, 2018 55.90 55.97 54.87 54.96 1,362,122 -1.17(-2.08%)
Oct 09, 2018 55.91 56.34 55.65 56.13 748,815 +0.05(+0.09%)
Oct 05, 2018 56.08 56.08 56.08 0 -0.24(-0.43%)
Oct 04, 2018 56.92 57.09 55.95 56.32 1,047,755 -0.73(-1.28%)
Oct 03, 2018 57.31 57.66 56.83 57.05 813,746 -0.15(-0.26%)
Oct 02, 2018 57.54 57.54 56.74 57.20 1,222,836 -0.34(-0.59%)
Oct 01, 2018 57.62 57.67 56.92 57.54 783,358 +0.05(+0.09%)
Sep 28, 2018 58.05 58.05 57.25 57.49 1,214,120 -0.52(-0.90%)
Sep 27, 2018 58.00 58.67 57.96 58.01 1,019,558 +0.02(+0.03%)
Sep 26, 2018 57.69 58.19 57.62 57.99 1,446,358 +0.37(+0.64%)
Sep 25, 2018 57.25 57.79 57.04 57.62 1,034,866 +0.50(+0.88%)
Sep 24, 2018 57.20 57.32 56.93 57.12 833,096 -0.08(-0.14%)
Sep 21, 2018 56.41 57.25 56.10 57.20 3,085,642 +1.15(+2.05%)
Sep 20, 2018 55.55 56.33 55.01 56.05 963,563 +1.14(+2.08%)
Sep 19, 2018 55.83 55.85 54.83 54.91 837,054 -0.93(-1.67%)
Sep 18, 2018 55.69 55.96 55.43 55.84 647,143 +0.33(+0.59%)
Sep 17, 2018 55.20 55.65 55.10 55.51 801,269 +0.36(+0.65%)
Sep 14, 2018 55.13 55.31 54.96 55.15 523,772 +0.13(+0.24%)
Sep 13, 2018 54.89 55.20 54.65 55.02 724,885 +0.34(+0.62%)
Sep 12, 2018 55.56 55.56 54.50 54.68 964,844 -0.82(-1.48%)
Sep 11, 2018 55.88 55.98 55.25 55.50 617,428 -0.41(-0.73%)
Sep 10, 2018 56.30 56.53 55.67 55.91 688,486 -0.08(-0.14%)
Sep 07, 2018 55.86 56.22 55.49 55.99 590,868 -0.13(-0.23%)
Sep 06, 2018 56.06 56.54 55.95 56.12 373,277 -0.02(-0.04%)
Sep 05, 2018 56.25 56.38 55.67 56.14 586,713 +0.01(+0.02%)
Sep 04, 2018 56.01 56.36 55.65 56.13 848,908 +0.37(+0.66%)
Aug 31, 2018 55.76 55.76 55.76 0 -0.95(-1.68%)
Aug 30, 2018 56.99 57.16 56.62 56.71 670,987 -0.30(-0.53%)
Aug 29, 2018 56.82 57.20 56.71 57.01 495,262 +0.32(+0.56%)
Aug 28, 2018 56.81 56.96 56.45 56.69 664,712 +0.07(+0.12%)
Aug 27, 2018 56.62 57.23 56.57 56.62 554,672 +0.31(+0.55%)
Aug 24, 2018 56.23 56.63 55.93 56.31 535,412 +0.26(+0.46%)
Aug 23, 2018 55.42 56.10 55.38 56.05 726,952 +0.63(+1.14%)
Aug 22, 2018 55.58 55.91 55.39 55.42 1,005,466 -0.13(-0.23%)
Aug 21, 2018 56.99 57.05 55.51 55.55 1,048,236 -1.43(-2.51%)
Aug 20, 2018 57.50 57.63 56.93 56.98 574,472 -0.46(-0.80%)
Aug 17, 2018 57.50 57.54 56.97 57.44 535,195 -0.23(-0.40%)
Aug 16, 2018 57.25 57.77 57.19 57.67 724,424 +0.78(+1.37%)
Aug 15, 2018 56.50 57.09 56.48 56.89 1,203,380 +0.04(+0.07%)
Aug 14, 2018 56.29 57.01 56.03 56.85 1,325,400 +0.73(+1.30%)
Aug 13, 2018 57.12 57.16 55.81 56.12 650,453 -0.96(-1.68%)
Aug 10, 2018 57.03 57.53 56.24 57.08 915,949 -0.17(-0.30%)
Aug 09, 2018 54.99 57.40 54.35 57.25 1,319,140 +2.84(+5.22%)
Aug 08, 2018 54.23 54.54 53.90 54.41 405,126 +0.33(+0.61%)
Aug 07, 2018 54.73 55.00 54.01 54.08 707,883 -0.45(-0.83%)
Aug 03, 2018 54.53 54.53 54.53 0 +0.05(+0.09%)
Aug 02, 2018 54.16 54.52 53.79 54.48 475,100 +0.21(+0.39%)
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.