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 31, 2014 54.61 55.43 54.58 55.17 708,735 +1.16(+2.15%)
Oct 30, 2014 53.60 54.55 53.32 54.01 396,158 +0.49(+0.92%)
Oct 29, 2014 54.02 54.02 53.00 53.52 458,443 -0.53(-0.98%)
Oct 28, 2014 54.31 54.31 53.79 54.05 596,855 -0.03(-0.06%)
Oct 27, 2014 52.45 54.11 52.42 54.08 524,208 +1.32(+2.50%)
Oct 24, 2014 52.45 53.06 51.99 52.76 590,981 +0.40(+0.76%)
Oct 23, 2014 51.57 52.69 51.57 52.36 460,985 +0.97(+1.89%)
Oct 22, 2014 52.26 52.40 51.20 51.39 834,368 -0.88(-1.68%)
Oct 21, 2014 51.45 52.42 51.07 52.27 709,845 +0.71(+1.38%)
Oct 20, 2014 50.98 51.70 50.77 51.56 634,537 +0.39(+0.76%)
Oct 17, 2014 50.20 51.32 50.09 51.17 870,473 +1.15(+2.30%)
Oct 16, 2014 48.51 50.27 48.32 50.02 1,686,313 +0.93(+1.89%)
Oct 15, 2014 49.40 49.63 48.52 49.09 1,445,188 -0.52(-1.05%)
Oct 14, 2014 48.87 49.90 48.80 49.61 1,061,449 +0.27(+0.55%)
Oct 10, 2014 49.34 49.34 49.34 0 -0.28(-0.56%)
Oct 09, 2014 49.78 49.82 49.18 49.62 1,025,909 -0.29(-0.58%)
Oct 08, 2014 49.75 50.05 49.64 49.91 569,923 +0.08(+0.16%)
Oct 07, 2014 50.00 50.18 49.81 49.83 675,136 -0.32(-0.64%)
Oct 06, 2014 50.52 50.75 50.12 50.15 711,909 -0.34(-0.67%)
Oct 03, 2014 50.01 50.77 49.82 50.49 1,437,293 +0.77(+1.55%)
Oct 02, 2014 49.93 50.01 48.90 49.72 1,003,771 -0.24(-0.48%)
Oct 01, 2014 50.29 50.52 49.95 49.96 685,411 -0.32(-0.64%)
Sep 30, 2014 50.55 50.70 50.10 50.28 2,220,318 -0.31(-0.61%)
Sep 29, 2014 51.10 51.10 50.31 50.59 568,938 -0.66(-1.29%)
Sep 26, 2014 50.50 51.44 50.50 51.25 622,287 +0.75(+1.49%)
Sep 25, 2014 51.54 51.54 50.45 50.50 888,297 -1.13(-2.19%)
Sep 24, 2014 52.10 52.25 51.44 51.63 686,940 -0.53(-1.02%)
Sep 23, 2014 51.73 52.45 51.73 52.16 356,692 +0.06(+0.12%)
Sep 22, 2014 51.76 52.22 51.62 52.10 608,068 +0.15(+0.29%)
Sep 19, 2014 52.51 52.66 51.85 51.95 2,793,769 -0.66(-1.25%)
Sep 18, 2014 52.16 52.61 52.12 52.61 683,881 +0.57(+1.10%)
Sep 17, 2014 51.79 52.22 51.42 52.04 464,374 +0.49(+0.95%)
Sep 16, 2014 51.05 51.79 51.00 51.55 543,992 +0.32(+0.62%)
Sep 15, 2014 51.26 51.48 51.15 51.23 327,414 -0.17(-0.33%)
Sep 12, 2014 51.72 52.00 51.27 51.40 644,659 -0.30(-0.58%)
Sep 11, 2014 51.78 51.95 51.59 51.70 614,815 +0.12(+0.23%)
Sep 10, 2014 52.00 52.00 51.45 51.58 374,251 -0.36(-0.69%)
Sep 09, 2014 51.79 52.20 51.64 51.94 554,257 +0.34(+0.66%)
Sep 08, 2014 52.08 52.20 51.50 51.60 239,161 -0.41(-0.79%)
Sep 05, 2014 52.09 52.16 51.83 52.01 418,145 +0.11(+0.21%)
Sep 04, 2014 52.30 52.35 51.69 51.90 410,886 -0.45(-0.86%)
Sep 03, 2014 52.31 52.57 52.14 52.35 536,122 +0.10(+0.19%)
Sep 02, 2014 52.00 52.61 52.00 52.25 363,436 +0.30(+0.58%)
Aug 29, 2014 51.95 51.95 51.95 0 +0.36(+0.70%)
Aug 28, 2014 52.50 52.57 51.55 51.59 484,647 -0.97(-1.85%)
Aug 27, 2014 52.51 52.69 52.25 52.56 415,419 -0.01(-0.02%)
Aug 26, 2014 52.63 53.05 52.53 52.57 425,097 -0.18(-0.34%)
Aug 25, 2014 52.63 52.77 52.48 52.75 166,084 +0.08(+0.15%)
Aug 22, 2014 52.74 52.90 52.50 52.67 515,838 +0.01(+0.02%)
Aug 21, 2014 52.57 52.72 52.57 52.66 162,145 +0.07(+0.13%)
Aug 20, 2014 52.41 52.67 51.97 52.59 256,348 +0.18(+0.34%)
Aug 19, 2014 52.19 52.50 52.16 52.41 331,242 +0.46(+0.89%)
Aug 18, 2014 51.95 52.35 51.74 51.95 412,639 +0.22(+0.43%)
Aug 15, 2014 51.59 51.79 51.30 51.73 440,196 +0.10(+0.19%)
Aug 14, 2014 51.79 51.96 51.38 51.63 741,271 +0.09(+0.17%)
Aug 13, 2014 51.15 51.72 51.01 51.54 249,031 +0.54(+1.06%)
Aug 12, 2014 50.96 51.22 50.67 51.00 621,414 +0.03(+0.06%)
Aug 11, 2014 49.14 51.02 49.14 50.97 637,206 +1.66(+3.37%)
Aug 08, 2014 49.04 49.38 48.42 49.31 236,465 +0.60(+1.23%)
Aug 07, 2014 48.60 49.00 48.49 48.71 484,479 +0.12(+0.25%)
Aug 06, 2014 48.03 48.81 47.92 48.59 380,246 +0.22(+0.45%)
Aug 05, 2014 48.56 48.75 48.22 48.37 666,413 -0.07(-0.14%)
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.