Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

53.29 CAD +0.60 (+1.14%)
Streaming Delayed Price Updated: 4:19 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 61.91 63.65 61.49 62.38 2,343,458 -0.10(-0.16%)
Mar 30, 2020 59.61 62.61 58.00 62.48 2,334,945 +3.25(+5.49%)
Mar 27, 2020 58.55 61.62 57.05 59.23 3,060,375 -2.45(-3.97%)
Mar 26, 2020 61.53 64.24 60.50 61.68 3,511,994 +0.40(+0.65%)
Mar 25, 2020 56.14 63.91 55.75 61.28 2,946,424 +5.14(+9.16%)
Mar 24, 2020 54.25 57.09 51.12 56.14 3,763,073 +8.07(+16.79%)
Mar 23, 2020 55.23 55.75 47.02 48.07 4,299,639 -7.81(-13.98%)
Mar 20, 2020 62.95 64.96 55.00 55.88 5,763,519 -6.71(-10.72%)
Mar 19, 2020 58.30 63.45 55.88 62.59 2,555,731 +3.24(+5.46%)
Mar 18, 2020 61.91 62.56 49.22 59.35 3,827,880 -5.29(-8.18%)
Mar 17, 2020 64.91 66.84 61.60 64.64 3,911,720 +0.76(+1.19%)
Mar 16, 2020 62.00 66.95 61.52 63.88 3,221,105 -9.51(-12.96%)
Mar 13, 2020 67.82 73.56 65.58 73.39 6,794,982 +8.77(+13.57%)
Mar 12, 2020 68.89 69.79 62.30 64.62 5,216,467 -9.52(-12.84%)
Mar 11, 2020 75.88 76.67 73.25 74.14 4,864,000 -3.86(-4.95%)
Mar 10, 2020 77.83 78.47 75.07 78.00 5,811,376 +2.99(+3.99%)
Mar 09, 2020 78.37 78.37 74.69 75.01 5,289,946 -7.65(-9.25%)
Mar 06, 2020 81.17 83.04 80.44 82.66 2,774,782 -0.81(-0.97%)
Mar 05, 2020 82.90 84.22 82.32 83.47 2,923,226 -1.32(-1.56%)
Mar 04, 2020 83.09 85.14 83.09 84.79 2,562,077 +3.21(+3.93%)
Mar 03, 2020 83.19 84.36 81.51 81.58 3,702,007 -0.94(-1.14%)
Mar 02, 2020 80.56 82.68 79.27 82.52 3,391,319 +2.25(+2.80%)
Feb 28, 2020 79.68 80.56 76.90 80.27 5,178,126 -2.79(-3.36%)
Feb 27, 2020 82.98 83.91 80.86 83.06 2,288,212 -1.62(-1.91%)
Feb 26, 2020 85.00 86.48 84.63 84.68 2,964,124 -0.07(-0.08%)
Feb 25, 2020 87.53 88.03 84.16 84.75 2,707,561 -2.53(-2.90%)
Feb 24, 2020 87.49 88.70 87.00 87.28 1,804,761 -2.72(-3.02%)
Feb 21, 2020 90.37 90.72 89.10 90.00 989,373 -0.52(-0.57%)
Feb 20, 2020 89.89 90.60 89.43 90.52 953,798 +0.63(+0.70%)
Feb 19, 2020 89.51 90.35 89.31 89.89 1,112,353 +0.37(+0.41%)
Feb 18, 2020 89.75 90.34 88.96 89.52 1,397,826 -0.55(-0.61%)
Feb 14, 2020 90.07 90.07 90.07 0 +1.65(+1.87%)
Feb 13, 2020 85.91 88.58 85.18 88.42 2,233,971 +2.72(+3.17%)
Feb 12, 2020 85.51 85.87 84.55 85.70 1,065,522 +0.27(+0.32%)
Feb 11, 2020 85.24 85.92 84.97 85.43 916,296 +0.40(+0.47%)
Feb 10, 2020 84.46 85.16 84.46 85.03 645,318 +0.36(+0.43%)
Feb 07, 2020 85.21 85.52 84.55 84.67 891,679 -0.74(-0.87%)
Feb 06, 2020 83.99 85.51 83.99 85.41 1,202,959 +1.53(+1.82%)
Feb 05, 2020 83.76 84.01 83.28 83.88 1,471,393 +0.58(+0.70%)
Feb 04, 2020 83.25 83.75 82.92 83.30 907,029 +0.94(+1.14%)
Feb 03, 2020 81.13 83.01 81.13 82.36 1,030,756 +1.38(+1.70%)
Jan 31, 2020 81.66 81.72 80.62 80.98 1,016,333 -1.03(-1.26%)
Jan 30, 2020 81.56 82.10 81.36 82.01 842,828 -0.15(-0.18%)
Jan 29, 2020 82.45 82.69 81.49 82.16 990,752 -0.05(-0.06%)
Jan 28, 2020 81.72 82.33 81.18 82.21 886,051 +0.77(+0.95%)
Jan 27, 2020 80.95 81.66 80.01 81.44 907,395 -0.54(-0.66%)
Jan 24, 2020 82.15 82.88 81.87 81.98 815,196 -0.17(-0.21%)
Jan 23, 2020 81.26 82.19 81.07 82.15 1,135,893 +0.83(+1.02%)
Jan 22, 2020 81.12 82.08 81.06 81.32 854,656 +0.09(+0.11%)
Jan 21, 2020 81.28 81.34 80.78 81.23 1,013,374 -0.17(-0.21%)
Jan 20, 2020 81.46 81.65 81.26 81.40 242,509 +0.02(+0.02%)
Jan 17, 2020 80.69 81.89 80.55 81.38 877,341 +0.91(+1.13%)
Jan 16, 2020 79.46 80.48 79.35 80.47 800,950 +1.24(+1.57%)
Jan 15, 2020 78.64 79.32 78.60 79.23 738,884 +0.70(+0.89%)
Jan 14, 2020 77.87 78.65 77.55 78.53 1,226,855 +0.62(+0.80%)
Jan 13, 2020 76.53 77.93 76.51 77.91 1,161,642 +1.64(+2.15%)
Jan 10, 2020 76.30 76.38 75.85 76.27 509,697 +0.15(+0.20%)
Jan 09, 2020 75.76 76.73 75.76 76.12 739,627 +0.67(+0.89%)
Jan 08, 2020 75.25 75.80 75.21 75.45 896,960 +0.31(+0.41%)
Jan 07, 2020 75.59 75.83 75.14 75.14 604,642 -0.25(-0.33%)
Jan 06, 2020 74.75 75.39 74.60 75.39 623,844 +0.21(+0.28%)
Jan 03, 2020 74.43 75.60 74.40 75.18 989,091 +0.01(+0.01%)
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.