Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

53.28 CAD -2.02 (-3.65%)
Streaming Delayed Price Updated: 11:58 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.22 50.22 50.22 0 +0.06(+0.12%)
Mar 28, 2018 50.05 50.51 49.88 50.16 1,227,762 +0.16(+0.32%)
Mar 27, 2018 50.63 50.67 49.86 50.00 1,201,321 -0.67(-1.32%)
Mar 26, 2018 50.80 50.80 50.16 50.67 647,232 +0.88(+1.77%)
Mar 23, 2018 50.13 50.18 49.70 49.79 1,701,737 -0.22(-0.44%)
Mar 22, 2018 51.06 51.12 50.01 50.01 833,783 -1.54(-2.99%)
Mar 21, 2018 51.54 52.29 51.36 51.55 966,201 -0.15(-0.29%)
Mar 20, 2018 51.57 51.80 51.31 51.70 827,806 +0.17(+0.33%)
Mar 19, 2018 52.13 52.29 51.21 51.53 557,529 -0.94(-1.79%)
Mar 16, 2018 52.44 52.71 52.21 52.47 4,032,992 +0.08(+0.15%)
Mar 15, 2018 51.57 52.83 51.57 52.39 831,124 +0.83(+1.61%)
Mar 14, 2018 51.48 51.96 51.20 51.56 509,245 +0.32(+0.62%)
Mar 13, 2018 51.50 51.60 51.13 51.24 657,574 -0.03(-0.06%)
Mar 12, 2018 51.56 51.64 51.19 51.27 575,485 -0.23(-0.45%)
Mar 09, 2018 51.98 51.98 51.26 51.50 680,683 -0.17(-0.33%)
Mar 08, 2018 51.26 51.95 51.25 51.67 587,695 +0.54(+1.06%)
Mar 07, 2018 51.49 51.13 567,717 +0.08(+0.16%)
Mar 06, 2018 51.06 51.24 50.76 51.05 1,015,922 +0.08(+0.16%)
Mar 05, 2018 50.00 50.97 50.00 50.97 1,016,013 +0.87(+1.74%)
Mar 02, 2018 48.94 50.19 48.94 50.10 865,055 +0.78(+1.58%)
Mar 01, 2018 49.83 50.11 49.20 49.32 1,422,289 -0.43(-0.86%)
Feb 28, 2018 50.56 50.77 49.68 49.75 1,784,338 -0.68(-1.35%)
Feb 27, 2018 50.92 51.35 50.32 50.43 1,199,998 -0.75(-1.47%)
Feb 26, 2018 51.53 51.63 50.91 51.18 1,158,270 -0.01(-0.02%)
Feb 23, 2018 51.47 51.52 51.01 51.19 1,044,152 +0.07(+0.14%)
Feb 22, 2018 51.41 51.73 51.02 51.12 2,577,848 +0.02(+0.04%)
Feb 21, 2018 50.97 51.61 50.97 51.10 1,336,943 +0.30(+0.59%)
Feb 20, 2018 50.55 51.26 50.55 50.80 1,457,292 +0.21(+0.42%)
Feb 16, 2018 50.59 50.59 50.59 0 +1.16(+2.35%)
Feb 15, 2018 49.47 49.57 48.66 49.43 1,273,367 +1.04(+2.15%)
Feb 14, 2018 48.51 48.92 48.38 48.39 1,571,687 -0.73(-1.49%)
Feb 13, 2018 49.21 49.12 1,429,235 +0.17(+0.35%)
Feb 12, 2018 48.76 49.25 48.60 48.95 1,589,033 +0.32(+0.66%)
Feb 09, 2018 48.15 48.81 47.74 48.63 1,384,407 +0.64(+1.33%)
Feb 08, 2018 49.21 49.50 47.95 47.99 1,533,500 -1.34(-2.72%)
Feb 07, 2018 49.48 49.80 49.08 49.33 1,923,778 -0.21(-0.42%)
Feb 06, 2018 48.00 49.56 46.71 49.54 1,888,941 +0.73(+1.50%)
Feb 05, 2018 49.47 49.59 48.50 48.81 1,096,648 -0.97(-1.95%)
Feb 02, 2018 50.91 50.99 49.62 49.78 1,231,592 -1.42(-2.77%)
Feb 01, 2018 51.28 51.52 50.86 51.20 1,248,415 -0.28(-0.54%)
Jan 31, 2018 50.79 51.67 50.72 51.48 1,171,088 +0.58(+1.14%)
Jan 30, 2018 50.79 51.00 50.28 50.90 950,435 +0.01(+0.02%)
Jan 29, 2018 51.39 51.39 50.62 50.89 712,911 -0.55(-1.07%)
Jan 26, 2018 51.80 51.87 51.23 51.44 1,101,592 -0.25(-0.48%)
Jan 25, 2018 52.33 52.44 51.53 51.69 1,088,931 -0.62(-1.19%)
Jan 24, 2018 52.43 52.54 52.15 52.31 1,190,786 -0.22(-0.42%)
Jan 23, 2018 52.65 52.90 52.22 52.53 1,680,224 -0.17(-0.32%)
Jan 22, 2018 53.23 53.57 52.47 52.70 1,336,651 -0.72(-1.35%)
Jan 19, 2018 53.56 53.75 53.21 53.42 816,274 +0.07(+0.13%)
Jan 18, 2018 53.63 53.71 53.20 53.35 692,577 -0.22(-0.41%)
Jan 17, 2018 53.21 53.69 53.11 53.57 1,123,051 +0.52(+0.98%)
Jan 16, 2018 53.04 53.50 52.81 53.05 877,459 +0.15(+0.28%)
Jan 15, 2018 53.38 53.38 52.57 52.90 507,535 -0.44(-0.82%)
Jan 12, 2018 53.11 53.50 53.05 53.34 562,090 +0.14(+0.26%)
Jan 11, 2018 52.88 53.35 52.63 53.20 521,499 +0.29(+0.55%)
Jan 10, 2018 52.10 52.91 1,626,432 -1.38(-2.54%)
Jan 09, 2018 54.62 54.79 54.15 54.29 997,490 +0.23(+0.43%)
Jan 08, 2018 54.22 54.27 53.67 54.06 412,772 -0.10(-0.18%)
Jan 05, 2018 54.55 54.60 53.81 54.16 581,873 -0.42(-0.77%)
Jan 04, 2018 54.43 54.67 54.22 54.58 558,991 +0.38(+0.70%)
Jan 03, 2018 53.88 54.47 53.88 54.20 541,362 +0.31(+0.58%)
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.