Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

56.36 CAD +0.01 (+0.02%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 32.95 34.56 34.49 34.49 930,087 +1.64(+4.99%)
Apr 30, 2008 31.54 33.29 31.42 32.85 1,698,210 +2.10(+6.83%)
Apr 29, 2008 31.40 31.89 30.75 30.75 592,746 -0.45(-1.44%)
Apr 28, 2008 31.43 31.70 31.00 31.20 1,147,916 +0.45(+1.46%)
Apr 25, 2008 30.99 31.50 30.50 30.75 923,281 +0.20(+0.65%)
Apr 24, 2008 30.00 30.72 29.60 30.55 776,770 +0.68(+2.28%)
Apr 23, 2008 29.85 30.00 29.57 29.87 1,249,748 +0.44(+1.50%)
Apr 22, 2008 29.12 29.98 28.88 29.43 891,501 +0.50(+1.73%)
Apr 21, 2008 29.92 29.92 28.87 28.93 1,309,316 -0.67(-2.26%)
Apr 18, 2008 28.67 29.91 28.61 29.60 1,221,496 +1.52(+5.41%)
Apr 17, 2008 27.01 28.20 26.99 28.08 1,322,726 +0.87(+3.20%)
Apr 16, 2008 27.08 27.27 26.53 27.21 1,366,864 -0.06(-0.22%)
Apr 15, 2008 27.26 27.44 27.10 27.27 772,845 -0.08(-0.29%)
Apr 14, 2008 27.75 27.84 27.20 27.35 689,729 -0.51(-1.83%)
Apr 11, 2008 28.35 28.45 27.77 27.86 1,467,487 -0.73(-2.55%)
Apr 10, 2008 28.89 28.89 28.25 28.59 1,412,233 -0.06(-0.21%)
Apr 09, 2008 29.44 29.44 28.28 28.65 755,963 -0.67(-2.29%)
Apr 08, 2008 28.80 29.41 28.80 29.32 712,656 +0.24(+0.83%)
Apr 07, 2008 28.69 29.47 28.59 29.08 1,242,680 +0.60(+2.11%)
Apr 04, 2008 28.55 28.67 28.10 28.48 916,698 +0.13(+0.46%)
Apr 03, 2008 28.45 28.69 27.85 28.35 1,030,377 -0.37(-1.29%)
Apr 02, 2008 29.15 29.45 28.63 28.72 1,212,701 -0.02(-0.07%)
Apr 01, 2008 27.77 28.88 27.77 28.74 1,293,904 +1.08(+3.90%)
Mar 31, 2008 27.06 27.69 27.00 27.66 1,449,186 +0.35(+1.28%)
Mar 28, 2008 28.13 28.29 27.25 27.31 1,449,397 -0.65(-2.32%)
Mar 27, 2008 28.00 28.24 27.46 27.96 920,573 -0.05(-0.18%)
Mar 26, 2008 28.26 28.32 27.59 28.01 1,819,561 -0.81(-2.81%)
Mar 25, 2008 28.84 28.92 28.38 28.82 1,318,539 +0.26(+0.91%)
Mar 24, 2008 28.34 28.66 27.61 28.56 1,443,034 +0.72(+2.59%)
Mar 21, 2008 26.80 28.12 26.60 27.84 3,358,549 +0.00(+0.00%)
Mar 20, 2008 26.80 28.12 26.60 27.84 3,358,549 +1.16(+4.35%)
Mar 19, 2008 27.49 28.22 26.56 26.68 1,106,388 -0.36(-1.33%)
Mar 18, 2008 26.91 27.43 26.44 27.04 1,541,641 +0.42(+1.58%)
Mar 17, 2008 26.74 27.05 26.41 26.62 1,263,490 -0.81(-2.95%)
Mar 14, 2008 27.68 28.00 27.06 27.43 1,139,024 -0.18(-0.65%)
Mar 13, 2008 27.64 28.04 27.16 27.61 1,515,930 -0.63(-2.23%)
Mar 12, 2008 28.46 28.80 28.14 28.24 890,959 -0.25(-0.88%)
Mar 11, 2008 27.90 28.73 27.65 28.49 1,237,995 +1.10(+4.02%)
Mar 10, 2008 28.10 28.10 27.16 27.39 1,735,283 -0.71(-2.53%)
Mar 07, 2008 27.65 28.49 27.60 28.10 1,219,923 -0.07(-0.25%)
Mar 06, 2008 28.55 28.81 27.99 28.17 1,177,346 -0.28(-0.98%)
Mar 05, 2008 29.30 29.50 28.14 28.45 2,425,894 -0.16(-0.56%)
Mar 04, 2008 28.26 28.78 27.60 28.61 1,809,892 +0.12(+0.42%)
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.