Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

52.45 CAD -0.84 (-1.58%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.25 30.50 30.11 30.28 638,657 +0.15(+0.50%)
Oct 28, 2010 30.91 30.91 29.89 30.13 512,182 -0.49(-1.60%)
Oct 27, 2010 31.20 31.20 30.40 30.62 626,679 -0.52(-1.67%)
Oct 25, 2010 31.12 31.39 30.91 31.14 494,554 +0.00(+0.00%)
Oct 22, 2010 31.40 31.40 30.98 31.14 438,162 -0.12(-0.38%)
Oct 21, 2010 31.20 31.52 31.02 31.26 619,236 +0.12(+0.39%)
Oct 20, 2010 30.78 31.17 30.44 31.14 1,109,237 +0.67(+2.20%)
Oct 19, 2010 30.13 30.78 30.13 30.47 591,372 +0.05(+0.16%)
Oct 18, 2010 30.14 30.49 30.14 30.42 301,005 +0.18(+0.60%)
Oct 15, 2010 30.31 30.43 30.04 30.24 524,069 +0.16(+0.53%)
Oct 14, 2010 30.09 30.12 29.90 30.08 516,359 +0.08(+0.27%)
Oct 13, 2010 29.99 30.08 29.70 30.00 979,142 +0.26(+0.87%)
Oct 12, 2010 29.44 29.77 29.19 29.74 659,434 +0.20(+0.68%)
Oct 08, 2010 29.39 29.64 29.14 29.54 428,764 +0.22(+0.75%)
Oct 07, 2010 29.08 29.32 29.08 29.32 555,317 +0.09(+0.31%)
Oct 06, 2010 29.43 29.44 28.98 29.23 467,519 -0.10(-0.34%)
Oct 05, 2010 29.22 29.38 29.01 29.33 520,738 +0.14(+0.48%)
Oct 04, 2010 29.07 29.30 29.00 29.19 685,877 +0.03(+0.10%)
Oct 01, 2010 29.25 29.40 29.00 29.16 723,798 +0.10(+0.34%)
Sep 30, 2010 28.94 29.21 28.90 29.06 1,079,230 +0.03(+0.10%)
Sep 29, 2010 28.98 29.03 28.81 29.03 721,183 -0.03(-0.10%)
Sep 28, 2010 28.18 29.06 28.09 29.06 1,368,324 +0.88(+3.12%)
Sep 27, 2010 28.10 28.50 27.95 28.18 634,469 -0.07(-0.25%)
Sep 24, 2010 28.14 28.50 27.93 28.25 889,211 +0.33(+1.18%)
Sep 23, 2010 28.07 28.16 27.80 27.92 562,742 -0.31(-1.10%)
Sep 22, 2010 28.33 28.46 28.11 28.23 376,713 +0.02(+0.07%)
Sep 21, 2010 28.43 28.59 28.21 28.21 732,882 -0.26(-0.91%)
Sep 20, 2010 28.26 28.66 28.17 28.47 686,254 +0.39(+1.39%)
Sep 17, 2010 28.31 28.49 28.08 28.08 2,913,164 -0.06(-0.21%)
Sep 15, 2010 28.24 28.35 28.06 28.14 969,742 -0.10(-0.35%)
Sep 14, 2010 28.14 28.34 27.96 28.24 790,017 +0.13(+0.46%)
Sep 13, 2010 28.15 28.28 27.81 28.11 660,231 +0.00(+0.00%)
Sep 10, 2010 27.75 28.11 27.74 28.11 591,700 +0.34(+1.22%)
Sep 09, 2010 28.19 28.19 27.54 27.77 643,116 -0.21(-0.75%)
Sep 08, 2010 27.95 28.45 27.80 27.98 636,994 -0.06(-0.21%)
Sep 07, 2010 28.57 28.57 27.89 28.04 590,060 -0.37(-1.30%)
Sep 03, 2010 28.66 28.98 28.30 28.41 741,898 +0.05(+0.18%)
Sep 02, 2010 28.18 28.41 27.95 28.36 682,655 +0.32(+1.14%)
Sep 01, 2010 27.38 28.06 27.38 28.04 1,699,523 +0.60(+2.19%)
Aug 31, 2010 27.01 27.44 26.80 27.44 2,056,225 +0.43(+1.59%)
Aug 30, 2010 27.10 27.19 26.88 27.01 675,572 +0.01(+0.04%)
Aug 27, 2010 26.50 27.11 26.49 27.00 923,091 +0.50(+1.89%)
Aug 26, 2010 26.49 26.78 26.42 26.50 689,087 +0.00(+0.00%)
Aug 25, 2010 25.98 26.51 25.94 26.50 790,796 +0.34(+1.30%)
Aug 24, 2010 26.54 26.84 26.16 26.16 496,032 -0.48(-1.80%)
Aug 23, 2010 26.86 27.14 26.64 26.64 721,657 -0.06(-0.22%)
Aug 20, 2010 26.55 26.84 26.32 26.70 580,942 +0.15(+0.56%)
Aug 19, 2010 26.56 26.72 26.11 26.55 817,951 -0.14(-0.52%)
Aug 18, 2010 26.94 26.96 26.55 26.69 621,951 -0.29(-1.07%)
Aug 17, 2010 26.44 27.00 26.28 26.98 537,773 +0.45(+1.70%)
Aug 16, 2010 26.39 26.65 26.26 26.53 629,874 +0.13(+0.49%)
Aug 13, 2010 25.95 26.55 25.79 26.40 831,162 +0.33(+1.27%)
Aug 12, 2010 26.00 26.42 26.00 26.07 1,044,591 -0.33(-1.25%)
Aug 11, 2010 26.45 26.70 26.38 26.40 1,048,966 -0.60(-2.22%)
Aug 10, 2010 27.23 27.36 26.87 27.00 939,604 -0.42(-1.53%)
Aug 09, 2010 26.53 27.58 26.46 27.42 2,398,830 +1.02(+3.86%)
Aug 06, 2010 26.24 26.46 26.09 26.40 1,565,854 -0.12(-0.45%)
Aug 05, 2010 26.32 26.58 26.05 26.52 917,173 +0.22(+0.84%)
Aug 04, 2010 26.65 26.65 26.14 26.30 522,218 -0.08(-0.30%)
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.