Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

49.17 CAD +0.42 (+0.86%)
Streaming Delayed Price Updated: 12:04 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 45.09 45.48 45.00 45.17 945,727 -0.08(-0.18%)
Mar 30, 2016 45.15 45.63 45.15 45.25 729,680 +0.35(+0.78%)
Mar 29, 2016 44.23 45.00 44.20 44.90 899,648 +0.41(+0.92%)
Mar 28, 2016 44.83 44.83 44.41 44.49 2,164,842 -0.11(-0.25%)
Mar 24, 2016 44.60 44.60 44.60 0 -0.40(-0.89%)
Mar 23, 2016 45.48 45.48 44.87 45.00 704,077 +0.13(+0.29%)
Mar 22, 2016 44.51 45.11 44.07 44.87 870,035 -0.10(-0.22%)
Mar 21, 2016 44.86 45.21 44.51 44.97 489,938 +0.20(+0.45%)
Mar 18, 2016 45.33 45.46 44.77 44.77 3,289,673 -0.72(-1.58%)
Mar 17, 2016 44.52 45.56 44.18 45.49 943,152 +0.82(+1.84%)
Mar 16, 2016 44.48 44.97 44.30 44.67 965,028 +0.31(+0.70%)
Mar 15, 2016 43.86 44.48 43.79 44.36 950,144 +0.56(+1.28%)
Mar 14, 2016 43.85 43.98 43.53 43.80 991,102 +0.06(+0.14%)
Mar 11, 2016 43.02 43.85 42.97 43.74 816,836 +1.02(+2.39%)
Mar 10, 2016 43.05 43.48 42.44 42.72 642,002 -0.01(-0.02%)
Mar 09, 2016 42.99 43.40 42.52 42.73 900,736 +0.11(+0.26%)
Mar 08, 2016 42.04 42.68 41.64 42.62 940,193 +0.39(+0.92%)
Mar 07, 2016 42.18 42.53 41.90 42.23 1,201,682 -0.38(-0.89%)
Mar 04, 2016 42.09 42.63 41.84 42.61 744,477 +0.74(+1.77%)
Mar 03, 2016 42.23 42.23 41.61 41.87 719,781 -0.11(-0.26%)
Mar 02, 2016 43.15 43.17 41.65 41.98 1,206,560 -1.16(-2.69%)
Mar 01, 2016 41.83 43.14 41.77 43.14 913,843 +1.61(+3.88%)
Feb 29, 2016 42.24 42.24 41.23 41.53 2,149,966 -0.36(-0.86%)
Feb 26, 2016 42.27 42.61 41.86 41.89 599,351 +0.01(+0.02%)
Feb 25, 2016 42.05 42.09 41.31 41.88 887,380 -0.17(-0.40%)
Feb 24, 2016 41.52 42.10 41.07 42.05 996,062 +0.09(+0.21%)
Feb 23, 2016 42.16 42.68 41.86 41.96 877,345 -0.32(-0.76%)
Feb 22, 2016 42.38 42.84 42.12 42.28 1,146,597 +0.44(+1.05%)
Feb 19, 2016 42.59 42.61 41.80 41.84 935,827 -0.72(-1.69%)
Feb 18, 2016 42.83 42.87 42.27 42.56 1,093,120 -0.11(-0.26%)
Feb 17, 2016 41.53 43.06 41.35 42.67 1,755,212 +1.42(+3.44%)
Feb 16, 2016 40.29 41.25 40.09 41.25 1,352,263 +1.46(+3.67%)
Feb 12, 2016 39.79 39.79 39.79 0 +1.72(+4.52%)
Feb 11, 2016 37.85 38.25 37.70 38.07 1,252,537 -0.65(-1.68%)
Feb 10, 2016 38.69 39.12 38.66 38.72 1,109,016 +0.48(+1.26%)
Feb 09, 2016 38.01 38.60 37.98 38.24 1,582,323 -0.26(-0.68%)
Feb 08, 2016 39.56 39.62 38.12 38.50 1,619,270 -1.59(-3.97%)
Feb 05, 2016 40.79 40.79 40.02 40.09 970,960 -0.49(-1.21%)
Feb 04, 2016 39.74 40.60 39.34 40.58 1,655,791 +0.73(+1.83%)
Feb 03, 2016 40.71 40.71 39.59 39.85 1,113,181 -0.73(-1.80%)
Feb 02, 2016 41.01 41.27 40.35 40.58 852,962 -0.94(-2.26%)
Feb 01, 2016 41.10 41.72 41.00 41.52 631,451 -0.77(-1.82%)
Jan 29, 2016 42.00 42.56 41.58 42.29 1,702,895 +0.59(+1.41%)
Jan 28, 2016 41.20 42.24 40.91 41.70 996,274 +0.78(+1.91%)
Jan 27, 2016 40.62 41.41 40.37 40.92 873,687 +0.29(+0.71%)
Jan 26, 2016 40.47 40.88 40.47 40.63 684,443 +0.14(+0.35%)
Jan 25, 2016 40.95 40.95 40.20 40.49 892,389 -0.44(-1.08%)
Jan 22, 2016 40.79 41.06 40.46 40.93 1,130,277 +0.88(+2.20%)
Jan 21, 2016 39.73 40.45 39.67 40.05 1,099,736 +0.32(+0.81%)
Jan 20, 2016 40.00 40.08 38.13 39.73 1,242,701 -0.68(-1.68%)
Jan 19, 2016 41.14 41.14 40.11 40.41 910,503 +0.01(+0.02%)
Jan 18, 2016 40.25 40.79 40.15 40.40 464,602 +0.05(+0.12%)
Jan 15, 2016 40.70 41.01 40.15 40.35 1,102,791 -1.49(-3.56%)
Jan 14, 2016 41.06 42.14 40.72 41.84 1,004,116 +0.92(+2.25%)
Jan 13, 2016 41.58 42.09 40.78 40.92 998,605 -0.45(-1.09%)
Jan 12, 2016 41.13 41.76 41.04 41.37 1,254,543 +0.38(+0.93%)
Jan 11, 2016 40.36 41.03 40.26 40.99 1,374,415 +0.79(+1.97%)
Jan 08, 2016 40.66 40.76 40.10 40.20 815,466 -0.31(-0.77%)
Jan 07, 2016 40.82 40.91 40.35 40.51 1,117,125 -1.08(-2.60%)
Jan 06, 2016 42.00 42.15 41.25 41.59 1,215,228 -0.90(-2.12%)
Jan 05, 2016 42.31 42.76 41.99 42.49 1,145,086 +0.18(+0.43%)
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.