Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

56.35 CAD -0.05 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.29 54.98 54.08 54.89 1,011,574 +0.61(+1.12%)
Jul 30, 2018 54.60 54.64 54.14 54.28 430,791 -0.23(-0.42%)
Jul 27, 2018 54.92 55.16 54.40 54.51 700,729 -0.33(-0.60%)
Jul 26, 2018 55.02 55.17 54.54 54.84 402,592 -0.22(-0.40%)
Jul 25, 2018 55.26 55.26 54.87 55.06 296,262 -0.26(-0.47%)
Jul 24, 2018 55.46 55.80 55.17 55.32 1,009,946 -0.07(-0.13%)
Jul 23, 2018 55.10 55.51 54.82 55.39 1,502,873 +0.29(+0.53%)
Jul 20, 2018 55.57 55.57 54.96 55.10 846,497 -0.62(-1.11%)
Jul 19, 2018 55.50 55.76 55.29 55.72 500,030 +0.33(+0.60%)
Jul 18, 2018 55.48 55.73 55.31 55.39 876,358 +0.00(+0.00%)
Jul 17, 2018 55.00 55.40 54.77 55.39 706,753 +0.44(+0.80%)
Jul 16, 2018 54.87 55.15 54.66 54.95 1,003,228 +0.09(+0.16%)
Jul 13, 2018 55.57 54.60 54.86 856,711 -0.62(-1.12%)
Jul 12, 2018 55.57 54.49 55.48 1,016,786 +0.99(+1.82%)
Jul 11, 2018 54.50 54.65 54.21 54.49 1,163,959 -0.31(-0.57%)
Jul 10, 2018 54.70 55.11 54.36 54.80 916,804 +0.38(+0.70%)
Jul 09, 2018 54.28 54.70 54.16 54.42 760,970 +0.27(+0.50%)
Jul 06, 2018 53.50 54.21 53.36 54.15 470,267 +0.68(+1.27%)
Jul 05, 2018 52.70 53.51 52.49 53.47 765,015 +0.83(+1.58%)
Jul 04, 2018 52.42 53.04 52.27 52.64 222,819 +0.07(+0.13%)
Jul 03, 2018 53.52 53.59 52.25 52.57 606,993 -0.76(-1.43%)
Jun 29, 2018 53.33 53.33 53.33 0 +0.26(+0.49%)
Jun 28, 2018 53.24 53.51 53.00 53.07 880,141 -0.20(-0.38%)
Jun 27, 2018 53.63 53.63 53.06 53.27 2,407,184 -0.19(-0.36%)
Jun 26, 2018 53.25 53.88 53.00 53.46 1,344,908 +0.40(+0.75%)
Jun 25, 2018 54.53 54.55 53.00 53.06 2,179,973 -1.62(-2.96%)
Jun 22, 2018 55.18 55.25 54.65 54.68 548,197 -0.10(-0.18%)
Jun 21, 2018 54.89 55.19 54.60 54.78 532,257 -0.33(-0.60%)
Jun 20, 2018 54.68 55.51 54.64 55.11 812,851 +0.77(+1.42%)
Jun 19, 2018 54.45 54.67 54.17 54.34 587,102 -0.40(-0.73%)
Jun 18, 2018 54.56 54.89 54.45 54.74 528,446 -0.02(-0.04%)
Jun 15, 2018 55.03 54.63 54.76 3,583,991 -0.27(-0.49%)
Jun 14, 2018 54.25 55.49 54.12 55.03 835,145 +0.97(+1.79%)
Jun 13, 2018 54.09 54.40 53.96 54.06 525,482 +0.04(+0.07%)
Jun 12, 2018 53.92 54.04 53.34 54.02 534,852 +0.23(+0.43%)
Jun 11, 2018 53.55 54.03 53.55 53.79 707,362 +0.39(+0.73%)
Jun 08, 2018 52.68 53.41 52.62 53.40 545,567 +0.71(+1.35%)
Jun 07, 2018 52.89 53.11 52.66 52.69 469,506 -0.13(-0.25%)
Jun 06, 2018 52.86 52.19 52.82 476,876 +0.20(+0.38%)
Jun 05, 2018 52.47 52.99 52.38 52.62 565,204 +0.26(+0.50%)
Jun 04, 2018 51.95 52.39 51.95 52.36 389,515 +0.43(+0.83%)
Jun 01, 2018 51.90 52.17 51.74 51.93 404,700 +0.22(+0.43%)
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%)
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.