Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

60.36 CAD +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 60.44 60.63 60.27 60.36 590,719 +0.03(+0.05%)
Jun 10, 2021 60.35 60.43 59.61 60.33 761,839 +0.31(+0.52%)
Jun 09, 2021 60.58 60.58 59.92 60.02 910,326 -0.61(-1.01%)
Jun 08, 2021 60.69 60.91 60.41 60.63 1,457,677 +0.06(+0.10%)
Jun 07, 2021 60.55 60.91 60.41 60.57 810,996 +0.08(+0.13%)
Jun 04, 2021 60.82 60.93 60.30 60.49 1,642,869 -0.02(-0.03%)
Jun 03, 2021 59.75 60.78 59.73 60.51 2,178,102 +0.37(+0.62%)
Jun 02, 2021 60.77 60.85 59.90 60.14 1,137,643 -0.42(-0.69%)
Jun 01, 2021 60.54 61.00 60.35 60.56 1,748,147 +0.54(+0.90%)
May 31, 2021 60.80 61.15 59.73 60.02 737,076 -0.77(-1.27%)
May 28, 2021 60.90 60.99 60.43 60.79 1,123,761 +0.05(+0.08%)
May 27, 2021 60.20 60.74 59.99 60.74 4,998,647 +0.53(+0.88%)
May 26, 2021 59.87 60.33 59.41 60.21 1,494,436 +0.69(+1.16%)
May 25, 2021 59.60 60.34 59.39 59.52 2,619,066 +0.55(+0.93%)
May 21, 2021 58.97 58.97 58.97 0 -0.23(-0.39%)
May 20, 2021 59.41 59.98 59.08 59.20 3,177,717 -0.06(-0.10%)
May 19, 2021 58.28 59.26 57.70 59.26 3,061,255 +0.18(+0.30%)
May 18, 2021 58.68 60.13 58.55 59.08 2,003,996 +0.24(+0.41%)
May 17, 2021 58.01 59.20 58.00 58.84 2,247,968 +0.26(+0.44%)
May 14, 2021 55.69 58.75 55.50 58.58 3,069,907 +3.31(+5.99%)
May 13, 2021 55.29 55.86 54.77 55.27 1,703,932 +0.99(+1.82%)
May 12, 2021 55.11 55.53 54.27 54.28 1,861,940 -1.02(-1.84%)
May 11, 2021 55.08 55.50 54.44 55.30 1,610,280 -0.40(-0.72%)
May 10, 2021 56.34 56.95 55.64 55.70 1,801,429 -0.63(-1.12%)
May 07, 2021 55.75 56.85 55.53 56.33 1,165,480 +0.73(+1.31%)
May 06, 2021 55.50 55.76 55.11 55.60 1,449,670 -0.17(-0.30%)
May 05, 2021 55.96 56.54 55.59 55.77 1,373,584 +0.15(+0.27%)
May 04, 2021 56.20 56.20 55.06 55.62 1,283,594 -0.50(-0.89%)
May 03, 2021 56.29 56.46 56.07 56.12 2,037,738 +0.09(+0.16%)
Apr 30, 2021 56.22 56.40 55.91 56.03 1,805,166 -0.39(-0.69%)
Apr 29, 2021 56.50 57.03 56.14 56.42 1,095,416 +0.12(+0.21%)
Apr 28, 2021 56.45 56.61 56.12 56.30 909,105 +0.00(+0.00%)
Apr 27, 2021 56.28 56.60 55.98 56.30 1,055,063 -0.01(-0.02%)
Apr 26, 2021 56.57 56.88 56.05 56.31 797,221 -0.27(-0.48%)
Apr 23, 2021 56.28 56.59 56.15 56.58 1,256,436 +0.23(+0.41%)
Apr 22, 2021 56.36 56.82 55.98 56.35 1,062,972 -0.05(-0.09%)
Apr 21, 2021 55.67 56.43 55.21 56.40 1,034,458 +0.65(+1.17%)
Apr 20, 2021 57.09 57.41 55.47 55.75 1,758,474 -1.62(-2.82%)
Apr 19, 2021 57.85 58.33 57.22 57.37 815,522 -0.28(-0.49%)
Apr 16, 2021 57.81 58.26 57.33 57.65 778,951 -0.33(-0.57%)
Apr 15, 2021 57.10 58.00 57.02 57.98 997,393 +1.18(+2.08%)
Apr 14, 2021 57.23 57.86 56.69 56.80 1,457,350 -0.24(-0.42%)
Apr 13, 2021 57.56 57.92 57.01 57.04 992,546 -0.69(-1.20%)
Apr 12, 2021 57.21 57.98 56.90 57.73 1,126,004 +0.66(+1.16%)
Apr 09, 2021 56.87 57.15 56.40 57.07 947,157 +0.19(+0.33%)
Apr 08, 2021 56.89 57.21 56.62 56.88 1,176,586 -0.21(-0.37%)
Apr 07, 2021 56.85 57.28 56.61 57.09 860,344 +0.50(+0.88%)
Apr 06, 2021 56.91 57.28 56.36 56.59 1,013,054 -0.28(-0.49%)
Apr 05, 2021 56.70 57.26 56.29 56.87 1,187,370 +0.70(+1.25%)
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.