Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

58.58 CAD +3.31 (+5.99%)
Streaming Delayed Price Updated: 4:17 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 64.61 64.83 64.07 64.67 1,101,996 -0.01(-0.02%)
Jul 30, 2019 64.77 64.98 64.53 64.68 342,372 -0.39(-0.60%)
Jul 29, 2019 65.23 65.56 64.82 65.07 436,893 -0.07(-0.11%)
Jul 26, 2019 65.01 65.32 64.83 65.14 899,657 +0.29(+0.45%)
Jul 25, 2019 64.61 64.92 64.31 64.85 899,653 +0.23(+0.36%)
Jul 24, 2019 63.40 64.64 63.30 64.62 670,952 +1.11(+1.75%)
Jul 23, 2019 63.19 63.74 62.94 63.51 471,130 +0.57(+0.91%)
Jul 22, 2019 62.92 63.14 62.72 62.94 423,720 +0.15(+0.24%)
Jul 19, 2019 63.61 63.74 62.76 62.79 448,075 -0.66(-1.04%)
Jul 18, 2019 63.07 63.75 63.04 63.45 706,924 +0.33(+0.52%)
Jul 17, 2019 63.62 64.09 63.08 63.12 574,551 -0.56(-0.88%)
Jul 16, 2019 64.02 64.06 63.57 63.68 501,958 -0.47(-0.73%)
Jul 15, 2019 64.04 64.42 63.80 64.15 433,869 +0.06(+0.09%)
Jul 12, 2019 63.60 64.13 63.45 64.09 952,125 +0.40(+0.63%)
Jul 11, 2019 63.97 64.05 63.44 63.69 757,350 -0.14(-0.22%)
Jul 10, 2019 64.04 64.50 63.76 63.83 957,650 +0.06(+0.09%)
Jul 09, 2019 63.00 63.79 62.97 63.77 739,941 +0.59(+0.93%)
Jul 08, 2019 63.62 63.67 63.03 63.18 963,142 -0.62(-0.97%)
Jul 05, 2019 63.89 64.01 63.37 63.80 724,383 -0.20(-0.31%)
Jul 04, 2019 64.27 64.68 64.00 64.00 425,889 -0.44(-0.68%)
Jul 03, 2019 63.49 64.46 63.32 64.44 552,858 +0.90(+1.42%)
Jul 02, 2019 63.90 63.92 63.05 63.54 778,919 +0.89(+1.42%)
Jun 28, 2019 62.65 62.65 62.65 0 +0.21(+0.34%)
Jun 27, 2019 62.41 62.69 62.41 62.44 650,753 +0.09(+0.14%)
Jun 26, 2019 62.89 63.00 62.28 62.35 711,166 -0.50(-0.80%)
Jun 25, 2019 63.23 63.37 62.72 62.85 910,805 -0.50(-0.79%)
Jun 24, 2019 63.50 63.68 63.10 63.35 763,043 -0.27(-0.42%)
Jun 21, 2019 63.80 63.85 63.18 63.62 4,287,828 -0.19(-0.30%)
Jun 20, 2019 64.30 64.30 63.49 63.81 722,051 -0.08(-0.13%)
Jun 19, 2019 64.29 64.58 63.85 63.89 1,330,573 -0.29(-0.45%)
Jun 18, 2019 63.59 64.56 63.59 64.18 1,344,499 +0.94(+1.49%)
Jun 17, 2019 63.34 63.82 63.23 63.24 861,956 -0.02(-0.03%)
Jun 14, 2019 63.13 63.50 62.84 63.26 864,365 +0.16(+0.25%)
Jun 13, 2019 63.34 63.60 63.00 63.10 873,774 -0.05(-0.08%)
Jun 12, 2019 62.88 63.41 62.67 63.15 1,313,968 +0.18(+0.29%)
Jun 11, 2019 63.54 63.65 62.76 62.97 643,787 -0.05(-0.08%)
Jun 10, 2019 63.64 63.70 62.98 63.02 626,245 -0.39(-0.62%)
Jun 07, 2019 63.31 63.79 63.12 63.41 1,031,570 +0.15(+0.24%)
Jun 06, 2019 63.01 63.38 62.73 63.26 857,189 +0.36(+0.57%)
Jun 05, 2019 62.63 62.96 62.16 62.90 1,095,145 +0.53(+0.85%)
Jun 04, 2019 62.15 62.46 61.78 62.37 1,087,331 +0.37(+0.60%)
Jun 03, 2019 61.92 62.08 61.63 62.00 1,723,059 +0.00(+0.00%)
May 31, 2019 62.00 62.20 61.69 62.00 1,441,943 -0.56(-0.90%)
May 30, 2019 62.57 62.96 62.38 62.56 1,121,208 -0.17(-0.27%)
May 29, 2019 63.17 63.27 62.42 62.73 921,865 -0.70(-1.10%)
May 28, 2019 63.47 63.97 63.04 63.43 1,574,331 -0.13(-0.20%)
May 27, 2019 62.89 63.59 62.59 63.56 281,180 +0.67(+1.07%)
May 24, 2019 62.87 63.10 62.60 62.89 796,910 +0.17(+0.27%)
May 23, 2019 62.21 63.14 62.18 62.72 1,009,692 -0.15(-0.24%)
May 22, 2019 63.09 63.09 62.63 62.87 949,154 -0.23(-0.36%)
May 21, 2019 63.21 63.36 62.97 63.10 1,246,537 -0.69(-1.08%)
May 17, 2019 63.79 63.79 63.79 0 -0.39(-0.61%)
May 16, 2019 64.15 64.51 63.87 64.18 1,148,724 +0.23(+0.36%)
May 15, 2019 64.19 64.21 63.59 63.95 651,261 -0.11(-0.17%)
May 14, 2019 63.93 64.33 63.75 64.06 1,185,604 +0.30(+0.47%)
May 13, 2019 63.18 63.76 62.63 63.76 1,281,752 -0.38(-0.59%)
May 10, 2019 62.36 64.63 61.96 64.14 2,392,816 +1.79(+2.87%)
May 09, 2019 62.86 63.65 61.73 62.35 1,220,766 -0.99(-1.56%)
May 08, 2019 63.45 63.74 63.23 63.34 871,539 -0.07(-0.11%)
May 07, 2019 63.80 64.04 63.23 63.41 926,308 -1.00(-1.55%)
May 06, 2019 63.88 64.43 63.66 64.41 628,308 -0.07(-0.11%)
May 03, 2019 64.28 64.63 63.71 64.48 782,881 +0.41(+0.64%)
May 02, 2019 64.39 64.68 63.96 64.07 895,937 -0.30(-0.47%)
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.