Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

55.75 CAD -1.62 (-2.82%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.78 56.96 55.77 55.90 2,863,138 -1.39(-2.43%)
Mar 30, 2021 57.28 57.72 57.07 57.29 1,392,530 -0.20(-0.35%)
Mar 29, 2021 56.89 57.67 56.58 57.49 1,625,760 +0.17(+0.30%)
Mar 26, 2021 57.28 57.67 56.83 57.32 1,162,337 +0.06(+0.10%)
Mar 25, 2021 56.28 57.54 56.10 57.26 1,512,421 +0.70(+1.24%)
Mar 24, 2021 56.73 57.35 56.56 56.56 1,336,858 +0.18(+0.32%)
Mar 23, 2021 56.52 56.92 56.29 56.38 2,122,947 -0.36(-0.63%)
Mar 22, 2021 56.38 57.27 56.07 56.74 1,301,600 +0.10(+0.18%)
Mar 19, 2021 56.32 56.83 56.03 56.64 10,465,521 +0.22(+0.39%)
Mar 18, 2021 56.41 56.96 56.10 56.42 2,244,338 -0.18(-0.32%)
Mar 17, 2021 54.30 56.68 54.18 56.60 3,084,637 +2.20(+4.04%)
Mar 16, 2021 54.21 54.65 53.93 54.40 1,791,372 +0.16(+0.29%)
Mar 15, 2021 54.31 54.61 53.79 54.24 1,464,287 -0.06(-0.11%)
Mar 12, 2021 54.11 54.45 53.68 54.30 1,054,104 +0.21(+0.39%)
Mar 11, 2021 54.02 54.41 53.71 54.09 1,114,731 +0.30(+0.56%)
Mar 10, 2021 53.63 54.06 53.35 53.79 860,020 +0.25(+0.47%)
Mar 09, 2021 53.20 54.48 53.09 53.54 1,237,520 +0.52(+0.98%)
Mar 08, 2021 52.90 53.42 52.55 53.02 4,413,335 +0.36(+0.68%)
Mar 05, 2021 52.15 52.95 51.58 52.66 1,606,254 +0.93(+1.80%)
Mar 04, 2021 52.12 52.72 51.17 51.73 1,782,579 -0.52(-1.00%)
Mar 03, 2021 53.02 53.11 52.21 52.25 1,775,304 -0.75(-1.42%)
Mar 02, 2021 52.37 53.16 52.08 53.00 1,596,662 +0.79(+1.51%)
Mar 01, 2021 52.14 52.61 51.94 52.21 2,471,373 +0.81(+1.58%)
Feb 26, 2021 52.71 52.91 51.34 51.40 3,513,162 -1.07(-2.04%)
Feb 25, 2021 55.21 55.21 52.45 52.47 3,729,089 -2.83(-5.12%)
Feb 24, 2021 54.36 55.36 53.83 55.30 1,684,037 +0.94(+1.73%)
Feb 23, 2021 54.72 55.06 54.01 54.36 1,840,155 -0.39(-0.71%)
Feb 22, 2021 54.59 54.84 54.13 54.75 1,452,225 -0.19(-0.35%)
Feb 19, 2021 55.36 55.63 54.68 54.94 1,632,319 -0.67(-1.20%)
Feb 18, 2021 55.40 55.88 55.01 55.61 2,024,118 -0.23(-0.41%)
Feb 17, 2021 55.06 56.01 55.05 55.84 1,645,484 +0.39(+0.70%)
Feb 16, 2021 54.55 55.50 54.52 55.45 1,676,949 +0.96(+1.76%)
Feb 12, 2021 54.49 54.49 54.49 0 +0.36(+0.67%)
Feb 11, 2021 53.42 54.48 52.96 54.13 1,309,348 +1.96(+3.76%)
Feb 10, 2021 52.70 52.98 51.87 52.17 1,397,763 -0.47(-0.89%)
Feb 09, 2021 52.47 52.81 51.81 52.64 1,299,937 +0.14(+0.27%)
Feb 08, 2021 52.34 52.83 51.83 52.50 4,360,187 +0.31(+0.59%)
Feb 05, 2021 52.38 53.07 52.11 52.19 1,579,553 +0.04(+0.08%)
Feb 04, 2021 51.64 53.11 51.64 52.15 1,693,381 +0.74(+1.44%)
Feb 03, 2021 50.48 51.48 50.14 51.41 2,516,320 +0.78(+1.54%)
Feb 02, 2021 50.60 51.41 50.44 50.63 1,384,346 +0.33(+0.66%)
Feb 01, 2021 50.09 50.74 49.95 50.30 1,275,671 +0.75(+1.51%)
Jan 29, 2021 50.22 50.37 49.13 49.55 3,073,850 -1.26(-2.48%)
Jan 28, 2021 49.36 51.00 49.22 50.81 1,812,771 +1.80(+3.67%)
Jan 27, 2021 49.38 49.51 48.70 49.01 2,317,367 -0.72(-1.45%)
Jan 26, 2021 49.34 49.87 48.89 49.73 1,243,273 +0.58(+1.18%)
Jan 25, 2021 48.74 49.47 48.61 49.15 3,061,919 +0.24(+0.49%)
Jan 22, 2021 48.96 49.23 48.51 48.91 1,055,958 -0.13(-0.27%)
Jan 21, 2021 49.60 49.64 48.89 49.04 1,089,615 -0.57(-1.15%)
Jan 20, 2021 49.01 49.80 48.34 49.61 1,704,769 +0.86(+1.76%)
Jan 19, 2021 49.99 49.99 48.75 48.75 2,137,297 -1.13(-2.27%)
Jan 18, 2021 49.48 49.94 49.30 49.88 485,631 +0.56(+1.14%)
Jan 15, 2021 48.71 49.62 48.39 49.32 1,669,916 +0.48(+0.98%)
Jan 14, 2021 48.62 48.88 48.34 48.84 1,793,930 +0.33(+0.68%)
Jan 13, 2021 49.32 49.42 48.50 48.51 1,510,254 -0.71(-1.44%)
Jan 12, 2021 49.18 49.54 48.66 49.22 1,386,259 +0.03(+0.06%)
Jan 11, 2021 49.61 49.95 48.97 49.19 1,944,779 -0.67(-1.34%)
Jan 08, 2021 49.76 49.92 48.97 49.86 1,640,541 +0.47(+0.95%)
Jan 07, 2021 50.83 50.83 49.10 49.39 2,554,671 -0.88(-1.75%)
Jan 06, 2021 49.93 50.62 49.36 50.27 1,719,823 +0.84(+1.70%)
Jan 05, 2021 50.55 50.88 49.34 49.43 2,623,912 -1.01(-2.00%)
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.