Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

56.52 CAD -0.85 (-1.48%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 31.58 31.77 31.35 31.47 742,626 -0.09(-0.29%)
Mar 29, 2012 31.51 31.75 31.00 31.56 689,598 -0.23(-0.72%)
Mar 28, 2012 31.80 31.84 31.44 31.79 551,478 +0.01(+0.03%)
Mar 27, 2012 31.63 31.89 31.58 31.78 444,547 +0.07(+0.22%)
Mar 26, 2012 31.72 31.77 31.41 31.71 1,659,018 +0.21(+0.67%)
Mar 23, 2012 31.31 31.68 31.31 31.50 713,408 +0.11(+0.35%)
Mar 22, 2012 31.50 31.81 31.39 31.39 1,470,205 -0.31(-0.98%)
Mar 21, 2012 31.51 31.82 31.40 31.70 527,250 +0.19(+0.60%)
Mar 20, 2012 31.60 31.68 31.33 31.51 253,941 -0.24(-0.76%)
Mar 19, 2012 31.90 32.09 31.68 31.75 412,758 -0.05(-0.16%)
Mar 16, 2012 31.94 32.21 31.79 31.80 3,130,202 -0.12(-0.38%)
Mar 15, 2012 31.60 32.00 31.51 31.92 525,975 +0.19(+0.60%)
Mar 14, 2012 31.99 31.99 31.57 31.73 803,935 -0.24(-0.75%)
Mar 13, 2012 31.20 31.97 31.19 31.97 591,675 +0.74(+2.37%)
Mar 12, 2012 31.20 31.39 31.07 31.23 337,972 +0.23(+0.74%)
Mar 09, 2012 30.98 31.02 30.82 31.00 511,967 +0.20(+0.65%)
Mar 08, 2012 31.08 31.10 30.79 30.80 435,336 -0.07(-0.23%)
Mar 07, 2012 30.78 31.06 30.53 30.87 839,476 -0.01(-0.03%)
Mar 06, 2012 31.35 31.49 30.76 30.88 3,256,207 -0.74(-2.34%)
Mar 05, 2012 31.10 31.66 31.01 31.62 634,137 +0.57(+1.84%)
Mar 02, 2012 31.33 31.38 30.93 31.05 900,568 -0.20(-0.64%)
Mar 01, 2012 31.00 31.27 30.85 31.25 597,654 +0.33(+1.07%)
Feb 29, 2012 31.44 31.50 30.92 30.92 3,345,996 -0.40(-1.28%)
Feb 28, 2012 31.50 31.50 30.96 31.32 1,347,528 -0.36(-1.14%)
Feb 27, 2012 31.37 31.68 30.83 31.68 626,456 +0.17(+0.54%)
Feb 24, 2012 30.95 31.54 30.93 31.51 753,574 +0.49(+1.58%)
Feb 23, 2012 31.10 31.23 30.92 31.02 491,366 -0.21(-0.67%)
Feb 22, 2012 31.68 31.76 30.92 31.23 1,806,557 -0.54(-1.70%)
Feb 21, 2012 31.93 31.96 31.40 31.77 899,820 +0.14(+0.44%)
Feb 17, 2012 31.63 31.63 31.63 0 +0.10(+0.32%)
Feb 16, 2012 31.18 31.53 31.02 31.53 875,369 +0.52(+1.68%)
Feb 15, 2012 31.29 31.36 30.99 31.01 461,277 -0.09(-0.29%)
Feb 14, 2012 31.24 31.24 30.95 31.10 377,558 -0.15(-0.48%)
Feb 13, 2012 31.06 31.51 31.06 31.25 3,582,363 +0.16(+0.51%)
Feb 10, 2012 31.10 31.30 30.79 31.09 753,305 -0.26(-0.83%)
Feb 09, 2012 31.28 31.49 31.19 31.35 423,037 -0.08(-0.25%)
Feb 08, 2012 31.75 31.75 31.19 31.43 308,938 -0.22(-0.70%)
Feb 07, 2012 31.52 31.75 31.19 31.65 543,259 +0.20(+0.64%)
Feb 06, 2012 31.38 31.74 31.33 31.45 601,492 -0.01(-0.03%)
Feb 03, 2012 31.47 31.58 31.28 31.46 1,308,479 +0.16(+0.51%)
Feb 02, 2012 31.29 31.42 30.96 31.30 1,646,910 +0.25(+0.81%)
Feb 01, 2012 30.46 31.09 30.41 31.05 613,771 +0.62(+2.04%)
Jan 31, 2012 30.50 30.58 30.12 30.43 559,801 +0.16(+0.53%)
Jan 30, 2012 30.05 30.51 29.95 30.27 380,353 -0.14(-0.46%)
Jan 27, 2012 30.43 30.71 30.28 30.41 491,234 -0.21(-0.69%)
Jan 26, 2012 30.91 31.00 30.58 30.62 419,810 -0.19(-0.62%)
Jan 25, 2012 31.08 31.19 30.81 30.81 491,307 -0.20(-0.64%)
Jan 24, 2012 31.09 31.23 30.85 31.01 370,995 -0.10(-0.32%)
Jan 23, 2012 30.77 31.19 30.70 31.11 383,881 +0.21(+0.68%)
Jan 20, 2012 30.85 31.36 30.85 30.90 835,603 -0.10(-0.32%)
Jan 19, 2012 30.85 31.00 30.66 31.00 747,891 +0.34(+1.11%)
Jan 18, 2012 29.85 30.78 29.85 30.66 1,075,974 +0.79(+2.64%)
Jan 17, 2012 29.75 29.95 29.70 29.87 1,020,164 +0.30(+1.01%)
Jan 16, 2012 29.12 29.70 29.11 29.57 208,040 +0.28(+0.96%)
Jan 13, 2012 29.37 29.37 29.00 29.29 352,662 -0.01(-0.03%)
Jan 12, 2012 29.00 29.30 28.92 29.30 600,132 +0.30(+1.03%)
Jan 11, 2012 28.97 29.20 28.76 29.00 719,578 +0.21(+0.73%)
Jan 10, 2012 28.46 28.90 28.41 28.79 620,690 +0.39(+1.37%)
Jan 09, 2012 28.67 28.67 28.09 28.40 470,868 -0.02(-0.07%)
Jan 06, 2012 28.51 28.64 28.31 28.42 393,434 -0.18(-0.63%)
Jan 05, 2012 28.20 28.70 27.92 28.60 658,016 +0.42(+1.49%)
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.