Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

55.75 CAD -1.62 (-2.82%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.93 51.94 51.26 51.71 1,085,246 -0.33(-0.63%)
May 30, 2018 51.58 52.04 51.23 52.04 617,154 +0.35(+0.68%)
May 29, 2018 52.08 52.43 51.51 51.69 719,377 -0.84(-1.60%)
May 28, 2018 52.47 52.91 52.12 52.53 262,274 +0.17(+0.32%)
May 25, 2018 51.93 52.85 51.93 52.36 1,004,568 +0.23(+0.44%)
May 24, 2018 52.40 52.61 51.80 52.13 873,099 -0.24(-0.46%)
May 23, 2018 51.84 52.55 51.78 52.37 1,297,424 +0.33(+0.63%)
May 22, 2018 51.97 52.40 51.90 52.04 1,044,861 +0.07(+0.13%)
May 18, 2018 51.97 51.97 51.97 0 +0.36(+0.70%)
May 17, 2018 51.82 51.98 51.49 51.61 745,256 -0.16(-0.31%)
May 16, 2018 52.45 52.45 51.40 51.77 1,512,297 -0.68(-1.30%)
May 15, 2018 52.26 52.81 51.99 52.45 1,950,741 +0.15(+0.29%)
May 14, 2018 52.18 52.51 52.09 52.30 1,843,639 +0.44(+0.85%)
May 11, 2018 51.73 52.10 51.68 51.86 1,074,027 +0.25(+0.48%)
May 10, 2018 51.86 52.69 50.88 51.61 1,477,424 +0.20(+0.39%)
May 09, 2018 51.37 51.41 50.68 51.41 819,660 +0.10(+0.19%)
May 08, 2018 51.35 51.68 51.02 51.31 999,031 +0.02(+0.04%)
May 07, 2018 51.17 51.35 51.11 51.29 696,081 +0.11(+0.21%)
May 04, 2018 50.64 51.29 50.54 51.18 636,904 +0.44(+0.87%)
May 03, 2018 50.30 50.83 50.12 50.74 656,938 +0.42(+0.83%)
May 02, 2018 50.52 50.64 50.18 50.32 624,510 -0.16(-0.32%)
May 01, 2018 50.95 50.99 50.20 50.48 404,322 -0.41(-0.81%)
Apr 30, 2018 50.87 51.25 50.86 50.89 834,960 +0.09(+0.18%)
Apr 27, 2018 50.48 50.82 50.40 50.80 226,336 +0.36(+0.71%)
Apr 26, 2018 49.47 50.53 49.31 50.44 811,539 +1.33(+2.71%)
Apr 25, 2018 49.35 49.51 49.01 49.11 581,734 -0.21(-0.43%)
Apr 24, 2018 49.63 49.87 49.10 49.32 504,247 -0.09(-0.18%)
Apr 23, 2018 49.40 49.81 49.35 49.41 401,642 +0.20(+0.41%)
Apr 20, 2018 49.44 49.45 49.07 49.21 471,045 +0.07(+0.14%)
Apr 19, 2018 49.51 49.57 49.00 49.14 458,134 -0.37(-0.75%)
Apr 18, 2018 49.23 49.84 49.16 49.51 824,364 +0.53(+1.08%)
Apr 17, 2018 49.50 49.51 48.98 48.98 697,449 -0.25(-0.51%)
Apr 16, 2018 49.55 49.62 49.11 49.23 821,773 -0.08(-0.16%)
Apr 13, 2018 50.25 50.25 49.15 49.31 719,606 -0.53(-1.06%)
Apr 12, 2018 49.67 50.26 49.64 49.84 868,143 +0.41(+0.83%)
Apr 11, 2018 49.12 49.58 48.91 49.43 804,217 +0.22(+0.45%)
Apr 10, 2018 49.84 49.89 49.18 49.21 569,868 -0.17(-0.34%)
Apr 09, 2018 49.56 49.75 49.20 49.38 758,407 +0.16(+0.33%)
Apr 06, 2018 49.21 49.22 987,420 -0.74(-1.48%)
Apr 05, 2018 49.98 50.03 49.40 49.96 674,231 +0.27(+0.54%)
Apr 04, 2018 49.51 49.81 49.12 49.69 1,605,595 -0.18(-0.36%)
Apr 03, 2018 49.85 50.22 49.63 49.87 1,884,023 +0.20(+0.40%)
Apr 02, 2018 50.21 50.32 49.59 49.67 946,865 -0.55(-1.10%)
Mar 29, 2018 50.22 50.22 50.22 0 +0.06(+0.12%)
Mar 28, 2018 50.05 50.51 49.88 50.16 1,227,762 +0.16(+0.32%)
Mar 27, 2018 50.63 50.67 49.86 50.00 1,201,321 -0.67(-1.32%)
Mar 26, 2018 50.80 50.80 50.16 50.67 647,232 +0.88(+1.77%)
Mar 23, 2018 50.13 50.18 49.70 49.79 1,701,737 -0.22(-0.44%)
Mar 22, 2018 51.06 51.12 50.01 50.01 833,783 -1.54(-2.99%)
Mar 21, 2018 51.54 52.29 51.36 51.55 966,201 -0.15(-0.29%)
Mar 20, 2018 51.57 51.80 51.31 51.70 827,806 +0.17(+0.33%)
Mar 19, 2018 52.13 52.29 51.21 51.53 557,529 -0.94(-1.79%)
Mar 16, 2018 52.44 52.71 52.21 52.47 4,032,992 +0.08(+0.15%)
Mar 15, 2018 51.57 52.83 51.57 52.39 831,124 +0.83(+1.61%)
Mar 14, 2018 51.48 51.96 51.20 51.56 509,245 +0.32(+0.62%)
Mar 13, 2018 51.50 51.60 51.13 51.24 657,574 -0.03(-0.06%)
Mar 12, 2018 51.56 51.64 51.19 51.27 575,485 -0.23(-0.45%)
Mar 09, 2018 51.98 51.98 51.26 51.50 680,683 -0.17(-0.33%)
Mar 08, 2018 51.26 51.95 51.25 51.67 587,695 +0.54(+1.06%)
Mar 07, 2018 51.49 51.13 567,717 +0.08(+0.16%)
Mar 06, 2018 51.06 51.24 50.76 51.05 1,015,922 +0.08(+0.16%)
Mar 05, 2018 50.00 50.97 50.00 50.97 1,016,013 +0.87(+1.74%)
Mar 02, 2018 48.94 50.19 48.94 50.10 865,055 +0.78(+1.58%)
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.