Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

53.02 CAD +0.36 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.69 17.57 17.30 17.57 1,085,628 +0.27(+1.56%)
Mar 30, 2009 16.89 17.72 17.07 17.30 994,772 -0.42(-2.37%)
Mar 26, 2009 17.51 17.72 17.07 17.72 993,385 +0.65(+3.81%)
Mar 25, 2009 17.61 17.30 17.07 17.07 1,223,259 -0.23(-1.33%)
Mar 24, 2009 17.50 17.55 17.30 17.30 936,312 -0.25(-1.42%)
Mar 23, 2009 16.83 17.55 17.28 17.55 766,836 +1.62(+10.17%)
Mar 20, 2009 17.09 16.81 15.93 15.93 1,996,178 -0.88(-5.23%)
Mar 19, 2009 17.81 18.15 16.81 16.81 919,489 -1.34(-7.38%)
Mar 18, 2009 17.96 18.23 18.01 18.15 989,495 +0.14(+0.78%)
Mar 17, 2009 17.75 18.01 17.48 18.01 1,022,390 +0.53(+3.03%)
Mar 16, 2009 17.99 18.15 17.48 17.48 1,084,069 -0.02(-0.11%)
Mar 13, 2009 17.33 17.71 16.81 17.50 805,999 +0.34(+1.98%)
Mar 12, 2009 16.24 17.45 15.69 17.16 924,824 +1.22(+7.65%)
Mar 11, 2009 15.84 16.30 15.49 15.94 748,367 +0.30(+1.92%)
Mar 10, 2009 15.39 15.85 15.04 15.64 1,038,520 +0.68(+4.55%)
Mar 09, 2009 14.70 15.38 14.63 14.96 831,730 +0.09(+0.61%)
Mar 06, 2009 15.00 15.43 14.48 14.87 695,190 -0.23(-1.52%)
Mar 05, 2009 15.88 15.88 14.90 15.10 967,636 -0.70(-4.43%)
Mar 04, 2009 15.90 16.04 15.34 15.80 963,244 -0.05(-0.32%)
Mar 02, 2009 16.60 16.80 15.52 15.85 1,057,962 -1.01(-5.99%)
Feb 27, 2009 17.54 17.84 16.86 16.86 1,362,501 -0.77(-4.37%)
Feb 26, 2009 17.44 17.95 17.23 17.63 1,111,927 +0.33(+1.91%)
Feb 25, 2009 17.60 17.71 16.65 17.30 1,111,120 -0.39(-2.20%)
Feb 24, 2009 16.95 17.73 16.64 17.69 1,278,522 +1.04(+6.25%)
Feb 23, 2009 17.74 17.74 16.65 16.65 1,040,129 -0.57(-3.31%)
Feb 20, 2009 18.00 18.01 16.73 17.22 1,197,014 -0.86(-4.76%)
Feb 19, 2009 18.27 18.65 17.88 18.08 1,125,384 -0.06(-0.33%)
Feb 18, 2009 18.55 18.55 17.45 18.14 1,452,601 -0.32(-1.73%)
Feb 17, 2009 19.64 19.64 17.91 18.46 1,224,714 -1.09(-5.58%)
Feb 13, 2009 19.35 20.16 18.80 19.55 891,874 +0.85(+4.55%)
Feb 12, 2009 18.77 18.81 18.00 18.70 758,768 +0.11(+0.59%)
Feb 11, 2009 18.71 19.25 18.37 18.59 934,341 -0.08(-0.43%)
Feb 10, 2009 19.60 20.00 18.50 18.67 916,124 -1.23(-6.18%)
Feb 09, 2009 19.50 20.37 19.24 19.90 644,785 +0.31(+1.58%)
Feb 06, 2009 18.91 20.06 18.91 19.59 841,677 +0.48(+2.51%)
Feb 05, 2009 19.06 19.17 18.33 19.11 1,033,608 +0.05(+0.26%)
Feb 04, 2009 19.58 19.67 18.88 19.06 1,051,837 -0.27(-1.40%)
Feb 03, 2009 19.45 19.78 18.84 19.33 635,367 -0.16(-0.82%)
Feb 02, 2009 19.39 19.72 18.76 19.49 401,944 +0.24(+1.25%)
Jan 30, 2009 20.24 20.24 19.03 19.25 1,011,276 -0.63(-3.17%)
Jan 29, 2009 21.00 21.15 19.69 19.88 611,174 -1.12(-5.33%)
Jan 28, 2009 21.09 21.18 20.61 21.00 1,071,425 +0.33(+1.60%)
Jan 27, 2009 20.55 21.10 20.25 20.67 3,222,612 +0.65(+3.25%)
Jan 26, 2009 20.00 20.40 19.40 20.02 950,443 +0.63(+3.25%)
Jan 23, 2009 18.90 19.67 18.43 19.39 958,670 +0.36(+1.89%)
Jan 22, 2009 18.34 19.33 17.76 19.03 1,383,874 +0.18(+0.95%)
Jan 21, 2009 18.65 18.98 17.92 18.85 1,397,691 +0.14(+0.75%)
Jan 20, 2009 19.63 19.81 18.61 18.71 976,305 -0.61(-3.16%)
Jan 19, 2009 20.00 20.08 19.23 19.32 542,936 -0.72(-3.59%)
Jan 16, 2009 21.15 21.15 18.97 20.04 870,830 -0.18(-0.89%)
Jan 15, 2009 20.21 20.66 18.85 20.22 1,389,880 +0.30(+1.51%)
Jan 14, 2009 21.00 21.00 19.60 19.92 915,259 -1.14(-5.41%)
Jan 13, 2009 21.00 21.34 20.42 21.06 1,563,644 +0.14(+0.67%)
Jan 12, 2009 20.75 21.50 20.62 20.92 2,957,971 -0.64(-2.97%)
Jan 09, 2009 21.02 21.98 20.74 21.56 1,095,190 +0.70(+3.36%)
Jan 08, 2009 19.84 21.02 19.84 20.86 1,486,510 +0.46(+2.25%)
Jan 07, 2009 21.40 21.40 20.29 20.40 1,240,565 -0.61(-2.90%)
Jan 06, 2009 19.71 21.21 19.47 21.01 1,611,494 +1.63(+8.41%)
Jan 05, 2009 19.14 19.53 18.21 19.38 782,264 +0.57(+3.03%)
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.