Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.45 CAD -0.84 (-1.58%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 38.20 38.77 37.97 38.59 1,702,711 +0.70(+1.85%)
Oct 30, 2007 37.87 38.24 37.66 37.89 732,419 -0.42(-1.10%)
Oct 29, 2007 38.05 38.67 37.55 38.31 926,458 +0.41(+1.08%)
Oct 26, 2007 36.44 37.94 36.40 37.90 759,048 +1.74(+4.81%)
Oct 25, 2007 37.35 37.58 35.96 36.16 694,334 -0.84(-2.27%)
Oct 24, 2007 37.40 37.76 36.54 37.00 1,228,364 -0.38(-1.02%)
Oct 23, 2007 37.15 38.06 36.89 37.38 516,357 +0.56(+1.52%)
Oct 19, 2007 37.50 38.13 36.80 36.82 829,684 -1.33(-3.49%)
Oct 18, 2007 38.19 38.75 37.76 38.15 633,732 -0.35(-0.91%)
Oct 17, 2007 38.58 39.08 38.00 38.50 1,505,465 -0.12(-0.31%)
Oct 16, 2007 39.35 39.39 38.56 38.62 554,078 -0.64(-1.63%)
Oct 15, 2007 39.83 39.94 38.90 39.26 918,321 -0.45(-1.13%)
Oct 12, 2007 40.09 40.12 39.26 39.71 1,603,402 +0.03(+0.08%)
Oct 11, 2007 39.69 40.28 39.27 39.68 943,895 +0.57(+1.46%)
Oct 10, 2007 39.20 39.27 38.83 39.11 805,011 -0.14(-0.36%)
Oct 09, 2007 40.19 40.24 39.13 39.25 760,521 -1.01(-2.51%)
Oct 08, 2007 39.65 40.30 39.00 40.26 868,282 +0.00(+0.00%)
Oct 05, 2007 39.65 40.30 39.00 40.26 868,282 +0.82(+2.08%)
Oct 04, 2007 39.41 39.59 38.78 39.44 891,146 +0.58(+1.49%)
Oct 03, 2007 39.00 39.33 38.00 38.86 591,271 -0.54(-1.37%)
Oct 02, 2007 38.50 39.51 38.47 39.40 973,024 +0.93(+2.42%)
Oct 01, 2007 38.05 38.90 38.01 38.47 649,552 +0.32(+0.84%)
Sep 28, 2007 38.81 38.85 38.11 38.15 568,344 -0.63(-1.62%)
Sep 27, 2007 39.35 39.35 38.52 38.78 653,531 -0.02(-0.05%)
Sep 26, 2007 38.49 39.11 38.10 38.80 926,382 +0.55(+1.44%)
Sep 25, 2007 38.11 38.25 37.15 38.25 785,943 +0.09(+0.24%)
Sep 24, 2007 36.39 38.16 36.32 38.16 1,783,036 +1.84(+5.07%)
Sep 21, 2007 36.00 36.48 35.29 36.32 2,991,591 +1.46(+4.19%)
Sep 20, 2007 36.10 36.10 34.71 34.86 655,545 -1.21(-3.35%)
Sep 19, 2007 35.74 36.50 35.40 36.07 1,225,542 +0.68(+1.92%)
Sep 18, 2007 35.03 35.50 34.75 35.39 1,098,998 +0.40(+1.14%)
Sep 17, 2007 34.74 35.40 34.50 34.99 888,336 -0.55(-1.55%)
Sep 14, 2007 34.81 35.85 34.64 35.54 1,078,553 +0.47(+1.34%)
Sep 13, 2007 34.46 35.51 33.94 35.07 939,392 +0.92(+2.69%)
Sep 12, 2007 34.40 34.50 33.75 34.15 727,502 -0.16(-0.47%)
Sep 11, 2007 34.74 35.02 34.16 34.31 718,033 -0.48(-1.38%)
Sep 10, 2007 34.90 34.94 34.26 34.79 803,514 -0.20(-0.57%)
Sep 07, 2007 35.00 35.18 34.71 34.99 1,276,906 -0.82(-2.29%)
Sep 06, 2007 35.55 35.90 35.25 35.81 522,110 +0.34(+0.96%)
Sep 05, 2007 35.45 35.81 35.05 35.47 956,117 -0.28(-0.78%)
Sep 04, 2007 35.50 36.24 35.00 35.75 1,049,046 -0.08(-0.22%)
Aug 31, 2007 35.96 36.45 35.59 35.83 908,760 +0.03(+0.08%)
Aug 30, 2007 36.30 36.61 35.41 35.80 723,395 -0.77(-2.11%)
Aug 29, 2007 36.25 36.96 36.21 36.57 703,955 +0.50(+1.39%)
Aug 28, 2007 36.58 37.10 35.85 36.07 895,247 -0.98(-2.65%)
Aug 27, 2007 37.81 37.90 36.90 37.05 426,514 -0.64(-1.70%)
Aug 24, 2007 37.05 37.84 36.62 37.69 511,812 +0.85(+2.31%)
Aug 23, 2007 38.50 38.90 36.43 36.84 944,489 -1.53(-3.99%)
Aug 22, 2007 37.05 38.55 37.05 38.37 897,194 +1.51(+4.10%)
Aug 21, 2007 37.06 37.20 36.31 36.86 682,611 +0.48(+1.32%)
Aug 20, 2007 36.10 37.59 35.74 36.38 903,718 +0.27(+0.75%)
Aug 17, 2007 35.00 36.11 33.45 36.11 2,470,832 +1.99(+5.83%)
Aug 16, 2007 33.51 34.17 31.50 34.12 3,179,385 -0.33(-0.96%)
Aug 15, 2007 34.25 35.40 34.10 34.45 1,697,222 -0.25(-0.72%)
Aug 14, 2007 36.50 36.60 34.00 34.70 1,916,370 -0.90(-2.53%)
Aug 13, 2007 35.99 36.25 34.92 35.60 1,071,106 -0.07(-0.20%)
Aug 10, 2007 36.04 36.04 34.10 35.67 2,228,736 -0.19(-0.53%)
Aug 09, 2007 35.25 36.80 35.25 35.86 1,984,729 -0.02(-0.06%)
Aug 08, 2007 36.75 36.75 35.31 35.88 1,631,040 -0.58(-1.59%)
Aug 07, 2007 35.00 37.35 34.91 36.46 1,952,081 +2.44(+7.17%)
Aug 06, 2007 36.60 36.85 34.00 34.02 2,098,805 +0.00(+0.00%)
Aug 03, 2007 36.60 36.85 34.00 34.02 2,098,805 -2.27(-6.26%)
Aug 02, 2007 36.00 36.60 35.69 36.29 1,526,008 +0.71(+2.00%)
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.