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 30, 2020 39.79 39.93 38.77 39.59 2,740,725 -0.54(-1.35%)
Oct 29, 2020 40.74 40.74 39.92 40.13 2,294,343 -0.18(-0.45%)
Oct 28, 2020 41.37 41.52 40.30 40.31 4,447,832 -1.62(-3.86%)
Oct 27, 2020 42.99 43.07 41.93 41.93 1,844,378 -1.10(-2.56%)
Oct 26, 2020 44.21 44.49 42.84 43.03 1,553,112 -1.49(-3.35%)
Oct 23, 2020 44.88 44.89 44.20 44.52 2,069,000 +0.03(+0.07%)
Oct 22, 2020 44.07 44.61 43.94 44.49 1,080,300 +0.31(+0.70%)
Oct 21, 2020 44.18 44.50 43.74 44.18 2,739,186 -0.07(-0.16%)
Oct 20, 2020 44.91 45.00 44.08 44.25 2,197,000 -0.15(-0.34%)
Oct 19, 2020 45.17 45.55 44.30 44.40 1,445,894 -0.08(-0.18%)
Oct 16, 2020 44.63 44.85 44.30 44.48 1,381,933 -0.10(-0.22%)
Oct 15, 2020 44.17 44.68 44.02 44.58 1,435,476 -0.14(-0.31%)
Oct 14, 2020 45.54 45.54 44.65 44.72 1,291,116 -0.48(-1.06%)
Oct 13, 2020 46.23 46.25 44.83 45.20 1,432,391 -0.98(-2.12%)
Oct 09, 2020 46.18 46.18 46.18 0 -0.70(-1.49%)
Oct 08, 2020 46.85 47.39 46.50 46.88 2,272,969 +0.29(+0.62%)
Oct 07, 2020 45.55 46.66 45.45 46.59 1,817,593 +1.52(+3.37%)
Oct 06, 2020 45.40 46.17 45.03 45.07 1,983,793 -0.26(-0.57%)
Oct 05, 2020 45.44 45.60 44.86 45.33 1,056,243 +0.26(+0.58%)
Oct 02, 2020 44.26 45.10 44.19 45.07 1,603,425 +0.26(+0.58%)
Oct 01, 2020 44.40 44.98 43.95 44.81 2,154,557 +0.75(+1.70%)
Sep 30, 2020 44.24 44.64 43.84 44.06 1,927,324 -0.02(-0.05%)
Sep 29, 2020 44.72 44.75 43.80 44.08 1,312,198 -0.69(-1.54%)
Sep 28, 2020 44.16 45.35 44.16 44.77 2,385,899 +1.28(+2.94%)
Sep 25, 2020 42.53 43.73 42.28 43.49 1,500,780 +1.12(+2.64%)
Sep 24, 2020 42.50 42.85 42.00 42.37 1,108,187 -0.31(-0.73%)
Sep 23, 2020 44.06 44.39 42.68 42.68 1,229,073 -0.98(-2.24%)
Sep 22, 2020 43.29 43.99 43.25 43.66 1,428,871 +0.39(+0.90%)
Sep 21, 2020 43.25 43.41 42.53 43.27 1,695,150 -1.03(-2.33%)
Sep 18, 2020 44.35 44.79 43.87 44.30 6,542,136 +0.05(+0.11%)
Sep 17, 2020 44.15 44.65 44.12 44.25 1,559,440 -0.44(-0.98%)
Sep 16, 2020 44.07 45.20 44.03 44.69 1,463,587 +0.70(+1.59%)
Sep 15, 2020 43.92 44.41 43.86 43.99 1,384,174 +0.31(+0.71%)
Sep 14, 2020 43.81 44.05 43.54 43.68 1,132,546 +0.13(+0.30%)
Sep 11, 2020 42.83 43.58 42.81 43.55 1,688,822 +0.67(+1.56%)
Sep 10, 2020 43.38 43.41 42.61 42.88 2,016,071 -0.40(-0.92%)
Sep 09, 2020 43.46 43.63 43.03 43.28 1,465,281 +0.31(+0.72%)
Sep 08, 2020 43.19 43.42 42.73 42.97 2,777,450 -0.45(-1.04%)
Sep 04, 2020 43.42 43.42 43.42 0 -0.88(-1.99%)
Sep 03, 2020 45.28 45.74 44.01 44.30 1,730,975 -0.96(-2.12%)
Sep 02, 2020 44.55 45.52 44.46 45.26 2,456,634 +0.89(+2.01%)
Sep 01, 2020 43.89 44.54 43.27 44.37 1,884,362 +0.35(+0.80%)
Aug 31, 2020 45.37 45.41 43.97 44.02 2,912,694 -1.63(-3.57%)
Aug 28, 2020 45.55 45.72 45.01 45.65 2,203,986 +0.08(+0.18%)
Aug 27, 2020 45.12 45.90 44.91 45.57 1,497,839 +0.47(+1.04%)
Aug 26, 2020 44.52 45.25 44.18 45.10 1,290,676 +0.71(+1.60%)
Aug 25, 2020 45.16 45.30 44.19 44.39 1,155,453 -0.71(-1.57%)
Aug 24, 2020 44.77 45.29 44.77 45.10 3,126,001 +0.46(+1.03%)
Aug 21, 2020 44.12 44.64 43.89 44.64 1,600,983 +0.45(+1.02%)
Aug 20, 2020 44.42 44.76 44.15 44.19 1,762,536 -0.45(-1.01%)
Aug 19, 2020 44.31 44.85 44.19 44.64 2,448,582 +0.32(+0.72%)
Aug 18, 2020 45.43 45.49 44.20 44.32 1,320,077 -1.10(-2.42%)
Aug 17, 2020 45.41 46.15 44.89 45.42 2,094,164 +0.83(+1.86%)
Aug 14, 2020 43.98 45.54 43.18 44.59 1,577,223 +0.57(+1.29%)
Aug 13, 2020 43.89 44.53 43.67 44.02 1,512,957 -0.87(-1.94%)
Aug 12, 2020 45.10 46.27 44.79 44.89 1,226,461 -0.19(-0.42%)
Aug 11, 2020 44.24 45.42 44.23 45.08 1,628,690 +1.10(+2.50%)
Aug 10, 2020 43.39 44.15 43.14 43.98 2,354,416 +0.73(+1.69%)
Aug 07, 2020 43.00 43.60 42.97 43.25 1,050,333 +0.07(+0.16%)
Aug 06, 2020 43.47 43.83 42.93 43.18 1,902,392 -0.01(-0.02%)
Aug 05, 2020 42.73 43.33 42.44 43.19 1,833,316 +0.53(+1.24%)
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.