Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.25 CAD -0.75 (-1.42%)
Streaming Delayed Price Updated: 4:20 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 62.61 62.70 61.95 62.26 1,222,016 -0.31(-0.50%)
Mar 28, 2019 62.00 62.82 62.00 62.57 1,050,668 +0.69(+1.12%)
Mar 27, 2019 61.50 62.18 61.50 61.88 1,029,960 +0.12(+0.19%)
Mar 26, 2019 62.10 62.10 61.27 61.76 1,065,195 +0.42(+0.68%)
Mar 25, 2019 61.54 61.76 61.05 61.34 836,474 -0.29(-0.47%)
Mar 22, 2019 62.33 62.33 61.62 61.63 1,720,962 -0.73(-1.17%)
Mar 21, 2019 61.75 62.86 61.75 62.36 1,166,449 +0.61(+0.99%)
Mar 20, 2019 61.85 62.18 61.55 61.75 907,154 -0.05(-0.08%)
Mar 19, 2019 62.00 62.00 61.61 61.80 1,119,333 -0.20(-0.32%)
Mar 18, 2019 61.84 62.00 61.50 62.00 970,604 +0.31(+0.50%)
Mar 15, 2019 60.57 61.82 60.45 61.69 6,371,245 +1.32(+2.19%)
Mar 14, 2019 61.83 61.84 60.28 60.37 1,605,720 -1.28(-2.08%)
Mar 13, 2019 62.00 62.19 61.03 61.65 1,878,491 +0.21(+0.34%)
Mar 12, 2019 61.60 61.70 61.34 61.44 722,934 +0.04(+0.07%)
Mar 11, 2019 61.13 61.68 61.12 61.40 1,303,076 +0.48(+0.79%)
Mar 08, 2019 61.03 61.15 60.57 60.92 1,206,866 -0.51(-0.83%)
Mar 07, 2019 61.80 61.95 61.05 61.43 1,486,657 -0.37(-0.60%)
Mar 06, 2019 61.04 61.91 61.01 61.80 1,104,890 +0.93(+1.53%)
Mar 05, 2019 60.70 61.50 60.70 60.87 1,222,860 +0.20(+0.33%)
Mar 04, 2019 60.50 60.97 60.30 60.67 1,104,637 +0.49(+0.81%)
Mar 01, 2019 59.89 60.59 59.89 60.18 1,328,616 +0.74(+1.24%)
Feb 28, 2019 58.97 59.93 58.97 59.44 1,718,630 +0.33(+0.56%)
Feb 27, 2019 58.73 59.12 58.31 59.11 796,847 +0.16(+0.27%)
Feb 26, 2019 58.61 59.18 58.61 58.95 975,924 +0.47(+0.80%)
Feb 25, 2019 58.80 58.90 58.36 58.48 960,509 +0.05(+0.09%)
Feb 22, 2019 58.42 58.72 58.27 58.43 731,896 +0.03(+0.05%)
Feb 21, 2019 58.84 58.84 58.13 58.40 1,241,962 -0.27(-0.46%)
Feb 20, 2019 58.63 58.69 58.30 58.67 944,037 +0.11(+0.19%)
Feb 19, 2019 58.29 59.08 58.14 58.56 1,635,673 +0.27(+0.46%)
Feb 15, 2019 58.29 58.29 58.29 0 +1.26(+2.21%)
Feb 14, 2019 57.39 58.00 56.39 57.03 1,683,117 -0.07(-0.12%)
Feb 13, 2019 57.51 57.65 57.02 57.10 671,343 -0.26(-0.45%)
Feb 12, 2019 57.60 57.81 57.04 57.36 1,074,316 +0.01(+0.02%)
Feb 11, 2019 58.19 58.47 57.19 57.35 876,279 -0.63(-1.09%)
Feb 08, 2019 57.90 58.04 57.08 57.98 540,312 -0.17(-0.29%)
Feb 07, 2019 57.63 58.16 57.39 58.15 687,431 +0.47(+0.81%)
Feb 06, 2019 57.97 58.15 57.63 57.68 524,232 -0.20(-0.35%)
Feb 05, 2019 57.57 57.88 57.55 57.88 708,749 +0.55(+0.96%)
Feb 04, 2019 56.90 57.34 56.69 57.33 707,278 +0.69(+1.22%)
Feb 01, 2019 56.70 56.92 56.42 56.64 913,066 +0.10(+0.18%)
Jan 31, 2019 56.00 56.71 55.98 56.54 1,293,905 +0.75(+1.34%)
Jan 30, 2019 55.83 56.01 55.19 55.79 755,231 +0.05(+0.09%)
Jan 29, 2019 55.40 56.29 55.37 55.74 1,213,893 +0.41(+0.74%)
Jan 28, 2019 55.30 55.39 54.69 55.33 4,404,977 -0.30(-0.54%)
Jan 25, 2019 55.80 55.83 55.10 55.63 729,506 +0.11(+0.20%)
Jan 24, 2019 55.33 55.54 54.85 55.52 772,776 +0.23(+0.42%)
Jan 23, 2019 55.79 55.90 54.76 55.29 905,364 -0.15(-0.27%)
Jan 22, 2019 55.71 55.96 55.07 55.44 816,622 -0.51(-0.91%)
Jan 21, 2019 55.95 55.95 55.49 55.95 249,031 -0.03(-0.05%)
Jan 18, 2019 55.86 56.13 55.33 55.98 1,101,504 +0.62(+1.12%)
Jan 17, 2019 54.50 55.45 54.46 55.36 1,195,575 +0.85(+1.56%)
Jan 16, 2019 54.36 54.72 54.12 54.51 1,288,767 +0.35(+0.65%)
Jan 15, 2019 54.20 54.27 53.73 54.16 641,678 +0.07(+0.13%)
Jan 14, 2019 53.77 54.16 53.51 54.09 553,257 +0.12(+0.22%)
Jan 11, 2019 53.79 54.30 53.53 53.97 700,397 +0.11(+0.20%)
Jan 10, 2019 53.75 54.07 53.43 53.86 893,947 -0.02(-0.04%)
Jan 09, 2019 53.54 53.97 53.31 53.88 1,104,446 +0.70(+1.32%)
Jan 08, 2019 53.72 53.98 53.01 53.18 1,049,220 -0.04(-0.08%)
Jan 07, 2019 53.00 53.29 52.49 53.22 1,521,026 +0.36(+0.68%)
Jan 04, 2019 51.90 52.90 51.37 52.86 1,394,741 +1.74(+3.40%)
Jan 03, 2019 51.19 51.24 50.60 51.12 878,854 -0.45(-0.87%)
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.