Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.07 CAD +0.19 (+0.33%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.51 44.75 43.79 43.98 1,236,597 -0.71(-1.59%)
May 28, 2015 44.46 44.78 44.23 44.69 657,970 +0.09(+0.20%)
May 27, 2015 44.42 44.78 44.09 44.60 697,734 +0.08(+0.18%)
May 26, 2015 44.68 44.79 44.21 44.52 699,968 -0.03(-0.07%)
May 25, 2015 44.01 44.75 44.00 44.55 193,506 +0.43(+0.97%)
May 22, 2015 44.49 44.50 43.99 44.12 547,115 -0.27(-0.61%)
May 21, 2015 44.23 44.56 44.14 44.39 791,538 +0.37(+0.84%)
May 20, 2015 44.55 44.75 44.01 44.02 811,282 -0.42(-0.95%)
May 19, 2015 43.94 44.80 43.84 44.44 659,072 +0.52(+1.18%)
May 15, 2015 43.92 43.92 43.92 0 +0.23(+0.53%)
May 14, 2015 43.40 43.69 43.17 43.69 925,668 +0.37(+0.85%)
May 13, 2015 43.32 44.02 43.11 43.32 736,052 -22.04(-33.72%)
May 12, 2015 66.18 65.17 65.36 752,437 -0.82(-1.24%)
May 11, 2015 66.02 66.59 65.96 66.18 629,711 +0.21(+0.32%)
May 08, 2015 65.41 66.23 65.24 65.97 967,886 +1.01(+1.55%)
May 07, 2015 63.71 65.15 63.63 64.96 1,471,274 +1.33(+2.09%)
May 06, 2015 64.27 64.40 62.19 63.63 1,047,204 -0.66(-1.03%)
May 05, 2015 65.60 65.60 63.91 64.29 807,102 -1.52(-2.31%)
May 04, 2015 66.04 66.34 65.70 65.81 550,512 -0.01(-0.02%)
May 01, 2015 65.11 66.00 65.10 65.82 535,165 +0.85(+1.31%)
Apr 30, 2015 66.17 66.25 64.85 64.97 856,925 -1.20(-1.81%)
Apr 29, 2015 66.59 66.63 65.74 66.17 626,577 -0.59(-0.88%)
Apr 28, 2015 66.97 67.05 66.47 66.76 2,287,979 -0.25(-0.37%)
Apr 27, 2015 67.71 67.71 66.78 67.01 778,118 -0.61(-0.90%)
Apr 24, 2015 67.56 67.73 67.39 67.62 460,224 +0.14(+0.21%)
Apr 23, 2015 68.00 68.02 67.34 67.48 870,731 -0.47(-0.69%)
Apr 22, 2015 68.07 68.22 67.80 67.95 1,065,640 -0.18(-0.26%)
Apr 21, 2015 68.07 68.48 67.69 68.13 1,526,180 -2.58(-3.65%)
Apr 20, 2015 70.48 71.10 70.31 70.71 405,340 +0.56(+0.80%)
Apr 17, 2015 70.30 70.38 69.62 70.15 423,288 -0.32(-0.45%)
Apr 16, 2015 71.15 71.42 69.92 70.47 631,299 -0.86(-1.21%)
Apr 15, 2015 72.25 72.79 71.25 71.33 745,062 -0.88(-1.22%)
Apr 14, 2015 72.02 72.38 71.73 72.21 627,789 -0.07(-0.10%)
Apr 13, 2015 72.16 72.67 71.92 72.28 456,966 -0.05(-0.07%)
Apr 10, 2015 72.66 72.95 72.20 72.33 442,343 -0.14(-0.19%)
Apr 09, 2015 71.89 72.49 71.61 72.47 943,976 +1.46(+2.06%)
Apr 08, 2015 69.30 71.19 69.25 71.01 686,875 +1.69(+2.44%)
Apr 07, 2015 69.00 70.09 68.99 69.32 680,910 +0.34(+0.49%)
Apr 06, 2015 68.59 69.85 68.13 68.98 676,826 +0.21(+0.31%)
Apr 02, 2015 68.77 68.77 68.77 0 +1.32(+1.96%)
Apr 01, 2015 67.50 67.70 66.89 67.45 781,186 -0.29(-0.43%)
Mar 31, 2015 68.24 68.49 67.74 67.74 1,965,220 -0.72(-1.05%)
Mar 30, 2015 67.37 69.12 67.37 68.46 860,398 +1.03(+1.53%)
Mar 27, 2015 66.20 67.77 65.81 67.43 715,104 +0.94(+1.41%)
Mar 26, 2015 66.47 67.05 65.89 66.49 1,234,234 -0.63(-0.94%)
Mar 25, 2015 68.84 69.28 67.12 67.12 825,311 -1.52(-2.21%)
Mar 24, 2015 67.75 68.78 67.50 68.64 703,375 +0.88(+1.30%)
Mar 23, 2015 68.63 68.70 67.75 67.76 543,223 -0.95(-1.38%)
Mar 20, 2015 68.30 69.43 68.11 68.71 2,953,871 +0.47(+0.69%)
Mar 19, 2015 68.35 68.82 67.98 68.24 1,102,742 +0.07(+0.10%)
Mar 18, 2015 68.49 68.60 67.46 68.17 631,447 -0.37(-0.54%)
Mar 17, 2015 67.81 68.86 67.40 68.54 821,796 +0.34(+0.50%)
Mar 16, 2015 67.92 69.18 67.92 68.20 1,006,897 +0.12(+0.18%)
Mar 13, 2015 68.26 68.70 67.77 68.08 385,677 -0.66(-0.96%)
Mar 12, 2015 67.17 68.80 67.14 68.74 659,697 +1.09(+1.61%)
Mar 11, 2015 67.30 68.26 66.85 67.65 542,552 +0.35(+0.52%)
Mar 10, 2015 67.24 67.75 66.68 67.30 765,340 -0.46(-0.68%)
Mar 09, 2015 68.23 68.34 67.43 67.76 633,977 -0.60(-0.88%)
Mar 06, 2015 68.62 68.65 67.47 68.36 1,080,840 -0.26(-0.38%)
Mar 05, 2015 68.45 69.39 68.44 68.62 701,858 +0.52(+0.76%)
Mar 04, 2015 68.20 67.61 68.10 664,237 +0.49(+0.72%)
Mar 03, 2015 67.10 67.61 1,235,157 -1.53(-2.21%)
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.