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 (%)
Aug 31, 2020 45.37 45.41 43.97 44.02 2,912,694 -1.63(-3.57%)
Aug 28, 2020 45.55 45.72 45.01 45.65 2,203,986 +0.08(+0.18%)
Aug 27, 2020 45.12 45.90 44.91 45.57 1,497,839 +0.47(+1.04%)
Aug 26, 2020 44.52 45.25 44.18 45.10 1,290,676 +0.71(+1.60%)
Aug 25, 2020 45.16 45.30 44.19 44.39 1,155,453 -0.71(-1.57%)
Aug 24, 2020 44.77 45.29 44.77 45.10 3,126,001 +0.46(+1.03%)
Aug 21, 2020 44.12 44.64 43.89 44.64 1,600,983 +0.45(+1.02%)
Aug 20, 2020 44.42 44.76 44.15 44.19 1,762,536 -0.45(-1.01%)
Aug 19, 2020 44.31 44.85 44.19 44.64 2,448,582 +0.32(+0.72%)
Aug 18, 2020 45.43 45.49 44.20 44.32 1,320,077 -1.10(-2.42%)
Aug 17, 2020 45.41 46.15 44.89 45.42 2,094,164 +0.83(+1.86%)
Aug 14, 2020 43.98 45.54 43.18 44.59 1,577,223 +0.57(+1.29%)
Aug 13, 2020 43.89 44.53 43.67 44.02 1,512,957 -0.87(-1.94%)
Aug 12, 2020 45.10 46.27 44.79 44.89 1,226,461 -0.19(-0.42%)
Aug 11, 2020 44.24 45.42 44.23 45.08 1,628,690 +1.10(+2.50%)
Aug 10, 2020 43.39 44.15 43.14 43.98 2,354,416 +0.73(+1.69%)
Aug 07, 2020 43.00 43.60 42.97 43.25 1,050,333 +0.07(+0.16%)
Aug 06, 2020 43.47 43.83 42.93 43.18 1,902,392 -0.01(-0.02%)
Aug 05, 2020 42.73 43.33 42.44 43.19 1,833,316 +0.53(+1.24%)
Aug 04, 2020 42.95 43.35 42.60 42.66 1,898,990 -0.60(-1.39%)
Jul 31, 2020 43.26 43.26 43.26 0 -1.83(-4.06%)
Jul 30, 2020 44.66 45.13 44.19 45.09 1,273,676 -0.16(-0.35%)
Jul 29, 2020 45.51 45.53 44.60 45.25 1,124,865 -0.28(-0.61%)
Jul 28, 2020 45.01 45.62 44.92 45.53 1,129,759 +0.47(+1.04%)
Jul 27, 2020 44.67 45.28 44.29 45.06 2,181,766 +0.09(+0.20%)
Jul 24, 2020 45.21 45.36 44.72 44.97 1,329,891 -0.46(-1.01%)
Jul 23, 2020 46.34 46.39 45.25 45.43 1,517,980 -0.90(-1.94%)
Jul 22, 2020 46.70 46.90 46.04 46.33 779,777 -0.49(-1.05%)
Jul 21, 2020 46.90 47.14 46.56 46.82 1,041,875 +0.35(+0.75%)
Jul 20, 2020 46.60 46.89 46.20 46.47 658,591 -0.44(-0.94%)
Jul 17, 2020 46.71 47.18 46.55 46.91 766,547 +0.22(+0.47%)
Jul 16, 2020 46.85 47.25 46.50 46.69 1,257,077 -0.41(-0.87%)
Jul 15, 2020 47.01 47.59 46.58 47.10 1,693,573 +0.67(+1.44%)
Jul 14, 2020 45.00 46.52 44.70 46.43 2,059,433 +1.35(+2.99%)
Jul 13, 2020 44.90 45.45 44.42 45.08 1,387,933 +0.42(+0.94%)
Jul 10, 2020 44.11 44.67 43.52 44.66 997,175 +0.54(+1.22%)
Jul 09, 2020 44.55 44.73 43.01 44.12 1,032,143 -0.43(-0.97%)
Jul 08, 2020 43.78 44.63 43.70 44.55 886,591 +0.64(+1.46%)
Jul 07, 2020 44.76 44.91 43.83 43.91 1,157,683 -1.21(-2.68%)
Jul 06, 2020 44.92 45.50 44.66 45.12 1,058,145 +0.67(+1.51%)
Jul 03, 2020 44.50 44.71 44.16 44.45 325,625 -0.03(-0.07%)
Jul 02, 2020 44.32 45.70 44.28 44.48 1,764,075 -0.20(-0.45%)
Jun 30, 2020 44.68 44.68 44.68 0 +0.08(+0.18%)
Jun 29, 2020 44.54 44.98 43.90 44.60 1,390,359 +0.14(+0.31%)
Jun 26, 2020 45.77 45.94 44.29 44.46 1,488,238 -1.37(-2.99%)
Jun 25, 2020 44.00 45.93 43.99 45.83 2,731,181 +1.11(+2.48%)
Jun 24, 2020 45.40 45.55 43.60 44.72 3,453,240 -1.33(-2.89%)
Jun 23, 2020 47.20 47.40 45.84 46.05 1,625,041 -0.50(-1.07%)
Jun 22, 2020 46.20 46.57 45.70 46.55 2,345,692 -0.08(-0.17%)
Jun 19, 2020 47.03 47.33 46.10 46.63 11,798,647 +0.00(+0.00%)
Jun 18, 2020 46.74 47.01 46.31 46.63 925,497 -0.36(-0.77%)
Jun 17, 2020 46.89 47.36 46.65 46.99 1,225,254 +0.23(+0.49%)
Jun 16, 2020 48.00 48.19 46.46 46.76 2,075,619 +0.79(+1.72%)
Jun 15, 2020 45.18 46.49 44.70 45.97 2,105,408 -0.47(-1.01%)
Jun 12, 2020 47.29 47.31 45.81 46.44 2,122,937 +0.94(+2.07%)
Jun 11, 2020 47.20 47.93 45.24 45.50 2,267,700 -3.67(-7.46%)
Jun 10, 2020 49.81 49.86 48.43 49.17 1,740,036 -0.77(-1.54%)
Jun 09, 2020 49.69 50.16 49.18 49.94 2,116,497 -0.42(-0.83%)
Jun 08, 2020 49.58 50.41 48.93 50.36 1,956,817 +1.64(+3.37%)
Jun 05, 2020 48.11 49.30 47.92 48.72 2,871,198 +2.13(+4.57%)
Jun 04, 2020 47.09 47.52 46.42 46.59 1,912,702 -0.58(-1.23%)
Jun 03, 2020 45.01 47.55 44.91 47.17 2,034,113 +2.74(+6.17%)
Jun 02, 2020 43.23 44.62 43.15 44.43 1,593,963 +1.41(+3.28%)
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.