Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

56.48 CAD +0.08 (+0.14%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 47.94 47.94 46.33 46.82 292,449 -1.12(-2.34%)
Jul 28, 2006 48.50 48.65 47.69 47.94 216,310 -0.25(-0.52%)
Jul 27, 2006 48.54 49.00 47.74 48.19 1,428,133 -0.16(-0.33%)
Jul 26, 2006 47.75 48.85 47.28 48.35 354,517 +1.11(+2.35%)
Jul 25, 2006 46.85 47.52 46.44 47.24 379,994 +0.50(+1.07%)
Jul 24, 2006 45.84 46.81 45.78 46.74 250,841 +1.59(+3.52%)
Jul 21, 2006 45.89 46.14 45.15 45.15 215,409 -0.35(-0.77%)
Jul 20, 2006 46.00 46.29 45.15 45.50 313,681 -0.50(-1.09%)
Jul 19, 2006 44.62 46.54 44.62 46.00 376,550 +1.09(+2.43%)
Jul 18, 2006 44.41 45.17 43.79 44.91 694,412 +0.01(+0.02%)
Jul 17, 2006 45.10 45.31 44.74 44.90 484,822 -0.47(-1.04%)
Jul 14, 2006 44.75 46.04 44.50 45.37 349,399 +0.32(+0.71%)
Jul 13, 2006 45.36 46.00 44.93 45.05 314,399 -0.63(-1.38%)
Jul 12, 2006 45.50 46.21 45.50 45.68 426,441 -0.18(-0.39%)
Jul 11, 2006 46.50 46.50 45.47 45.86 569,065 -0.04(-0.09%)
Jul 10, 2006 45.54 46.38 45.53 45.90 360,950 +0.06(+0.13%)
Jul 07, 2006 45.75 45.84 45.28 45.84 384,571 +0.34(+0.75%)
Jul 06, 2006 45.30 45.96 44.97 45.50 318,022 -0.39(-0.85%)
Jul 05, 2006 46.50 46.75 45.52 45.89 491,705 +1.03(+2.30%)
Jul 03, 2006 44.86 44.86 44.86 44.86 0 +0.00(+0.00%)
Jun 30, 2006 44.89 45.88 44.16 44.86 497,314 +0.16(+0.36%)
Jun 29, 2006 44.70 44.70 44.70 44.70 0 +0.90(+2.05%)
Jun 28, 2006 44.60 44.91 43.54 43.80 396,465 -0.34(-0.77%)
Jun 27, 2006 44.89 44.89 44.07 44.14 411,216 -0.12(-0.27%)
Jun 23, 2006 43.29 44.80 43.00 44.26 326,088 +0.26(+0.59%)
Jun 22, 2006 44.25 44.47 42.75 44.00 574,285 -0.21(-0.48%)
Jun 21, 2006 43.15 44.21 43.15 44.21 421,017 +0.29(+0.66%)
Jun 20, 2006 44.74 44.74 43.05 43.92 397,583 -0.53(-1.19%)
Jun 19, 2006 44.65 45.00 44.45 44.45 418,882 -0.28(-0.63%)
Jun 16, 2006 44.50 45.04 44.50 44.73 1,767,367 -0.15(-0.33%)
Jun 15, 2006 44.56 45.00 44.49 44.88 574,250 +0.38(+0.85%)
Jun 14, 2006 45.40 45.85 43.73 44.50 912,202 -0.92(-2.03%)
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.