Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.66 CAD +0.93 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 33.99 35.17 33.52 34.50 2,197,873 +0.43(+1.26%)
Jul 30, 2008 34.91 34.91 33.43 34.07 591,857 -0.09(-0.26%)
Jul 29, 2008 33.00 34.18 32.74 34.16 455,631 +1.16(+3.52%)
Jul 28, 2008 33.69 34.33 32.89 33.00 499,639 -1.44(-4.18%)
Jul 25, 2008 33.35 34.48 33.04 34.44 776,688 +1.35(+4.08%)
Jul 24, 2008 33.57 35.35 32.95 33.09 1,094,724 -0.78(-2.30%)
Jul 23, 2008 33.00 35.75 32.51 33.87 933,431 +1.13(+3.45%)
Jul 22, 2008 32.35 32.98 31.81 32.74 491,288 +0.50(+1.55%)
Jul 21, 2008 32.56 32.90 31.97 32.24 746,734 +0.05(+0.16%)
Jul 18, 2008 32.39 32.68 31.49 32.19 653,233 +0.49(+1.55%)
Jul 17, 2008 30.56 31.71 30.56 31.70 1,050,362 +1.41(+4.66%)
Jul 16, 2008 29.57 31.01 29.57 30.29 1,353,108 +0.47(+1.58%)
Jul 15, 2008 29.52 30.11 28.90 29.82 1,014,672 -0.20(-0.67%)
Jul 14, 2008 30.56 31.40 30.02 30.02 585,485 -0.48(-1.57%)
Jul 11, 2008 31.34 31.50 30.33 30.50 845,841 -1.36(-4.27%)
Jul 10, 2008 31.75 32.25 31.47 31.86 561,464 +0.58(+1.85%)
Jul 09, 2008 32.21 32.50 31.28 31.28 905,928 -0.60(-1.88%)
Jul 08, 2008 31.35 31.88 30.90 31.88 1,091,646 +0.88(+2.84%)
Jul 07, 2008 31.49 32.00 30.41 31.00 1,264,585 -0.54(-1.71%)
Jul 04, 2008 32.80 32.80 31.22 31.54 209,435 -1.25(-3.81%)
Jul 03, 2008 31.51 32.79 30.86 32.79 664,806 +0.82(+2.56%)
Jul 02, 2008 33.90 33.90 31.94 31.97 1,148,761 -1.13(-3.41%)
Jul 01, 2008 33.25 33.50 32.73 33.10 644,912 +0.00(+0.00%)
Jun 30, 2008 33.25 33.50 32.73 33.10 644,912 -0.41(-1.22%)
Jun 27, 2008 33.98 34.13 33.38 33.51 669,439 -0.49(-1.44%)
Jun 26, 2008 34.56 34.60 33.71 34.00 582,208 -0.88(-2.52%)
Jun 25, 2008 34.01 35.04 33.77 34.88 790,558 +1.20(+3.56%)
Jun 24, 2008 34.50 34.50 33.60 33.68 1,243,366 -0.86(-2.49%)
Jun 23, 2008 34.75 35.02 34.36 34.54 617,143 -0.20(-0.58%)
Jun 20, 2008 35.62 35.83 34.74 34.74 3,526,947 -1.26(-3.50%)
Jun 19, 2008 35.30 36.00 34.92 36.00 517,587 +0.20(+0.56%)
Jun 18, 2008 35.72 35.88 35.13 35.80 1,522,751 +0.00(+0.00%)
Jun 17, 2008 35.74 36.10 35.69 35.80 602,506 -0.19(-0.53%)
Jun 16, 2008 35.46 36.27 34.71 35.99 810,485 +0.80(+2.27%)
Jun 13, 2008 34.66 35.50 34.66 35.19 695,119 +0.45(+1.30%)
Jun 12, 2008 34.80 35.03 34.59 34.74 717,059 -0.23(-0.66%)
Jun 11, 2008 35.50 35.65 34.72 34.97 1,073,961 -0.53(-1.49%)
Jun 10, 2008 35.17 35.84 34.69 35.50 1,296,089 +0.06(+0.17%)
Jun 09, 2008 36.00 36.02 35.08 35.44 599,414 -0.93(-2.56%)
Jun 06, 2008 36.96 36.96 36.00 36.37 880,238 -0.33(-0.90%)
Jun 05, 2008 36.25 36.95 35.92 36.70 862,870 +0.40(+1.10%)
Jun 04, 2008 35.36 36.66 35.00 36.30 869,128 +0.64(+1.79%)
Jun 03, 2008 36.00 36.17 35.44 35.66 958,127 -0.63(-1.74%)
Jun 02, 2008 36.00 36.69 35.98 36.29 863,937 -0.21(-0.58%)
May 30, 2008 36.75 36.94 36.06 36.50 956,317 +0.12(+0.33%)
May 29, 2008 36.46 36.67 36.21 36.38 452,754 +0.25(+0.69%)
May 28, 2008 35.54 36.34 35.54 36.13 825,120 +0.58(+1.63%)
May 27, 2008 35.65 35.85 35.12 35.55 3,196,370 -0.04(-0.11%)
May 26, 2008 35.36 35.62 35.20 35.59 281,996 -0.10(-0.28%)
May 23, 2008 35.75 36.00 35.55 35.69 1,775,434 -0.31(-0.86%)
May 22, 2008 35.35 36.36 34.87 36.00 1,300,452 +1.13(+3.24%)
May 21, 2008 34.77 35.40 34.53 34.87 1,709,733 -0.15(-0.43%)
May 20, 2008 36.54 36.55 34.98 35.02 1,015,826 -1.41(-3.87%)
May 19, 2008 36.69 36.70 35.72 36.43 1,186,587 +0.00(+0.00%)
May 16, 2008 36.69 36.70 35.72 36.43 1,186,587 +0.33(+0.91%)
May 15, 2008 35.00 36.16 34.96 36.10 2,162,259 +0.93(+2.64%)
May 14, 2008 35.20 35.64 35.02 35.17 1,161,685 -0.18(-0.51%)
May 13, 2008 35.65 35.75 35.05 35.35 1,346,680 -0.35(-0.98%)
May 12, 2008 35.96 35.96 35.03 35.70 808,651 +0.45(+1.28%)
May 09, 2008 34.69 35.88 34.37 35.25 1,660,285 +0.21(+0.60%)
May 08, 2008 34.04 35.19 34.04 35.04 1,107,679 +0.69(+2.01%)
May 07, 2008 34.50 34.63 34.11 34.35 1,282,287 +0.02(+0.06%)
May 06, 2008 34.30 34.37 33.81 34.33 615,405 -0.08(-0.23%)
May 05, 2008 34.36 34.56 34.03 34.41 2,001,673 -0.18(-0.52%)
May 02, 2008 35.00 35.66 34.59 34.59 1,911,998 +0.10(+0.29%)
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.