Brookfield Asset Management Inc. (BAM-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

60.36+0.03 (+0.05%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 11, 2021	60.44	60.63	60.27	60.36	60.36	590,700
Jun 10, 2021	60.35	60.43	59.61	60.33	60.33	761,800
Jun 09, 2021	60.58	60.58	59.92	60.02	60.02	910,300
Jun 08, 2021	60.69	60.91	60.41	60.63	60.63	1,457,700
Jun 07, 2021	60.55	60.91	60.41	60.57	60.57	811,000
Jun 04, 2021	60.82	60.93	60.30	60.49	60.49	1,642,900
Jun 03, 2021	59.75	60.78	59.73	60.51	60.51	2,178,100
Jun 02, 2021	60.77	60.85	59.90	60.14	60.14	1,137,600
Jun 01, 2021	60.54	61.00	60.35	60.56	60.56	1,748,000
May 31, 2021	60.80	61.15	59.73	60.02	60.02	737,100
May 28, 2021	60.90	60.99	60.43	60.79	60.79	1,123,800
May 27, 2021	60.20	60.74	59.99	60.74	60.74	4,997,000
May 27, 2021	0.158 Dividend
May 26, 2021	59.87	60.33	59.41	60.21	60.05	1,494,300
May 25, 2021	59.60	60.34	59.39	59.52	59.36	2,619,100
May 21, 2021	59.25	59.47	58.57	58.97	58.82	1,975,200
May 20, 2021	59.41	59.98	59.08	59.20	59.04	3,177,700
May 19, 2021	58.28	59.26	57.70	59.26	59.10	3,061,200
May 18, 2021	58.68	60.13	58.55	59.08	58.92	2,004,000
May 17, 2021	58.01	59.20	58.00	58.84	58.69	2,248,000
May 14, 2021	55.69	58.75	55.50	58.58	58.43	3,069,900
May 13, 2021	55.29	55.86	54.77	55.27	55.12	1,705,100
May 12, 2021	55.11	55.53	54.27	54.28	54.14	1,861,900
May 11, 2021	55.08	55.50	54.44	55.30	55.15	1,610,300
May 10, 2021	56.34	56.95	55.64	55.70	55.55	1,801,400
May 07, 2021	55.75	56.85	55.53	56.33	56.18	1,165,400
May 06, 2021	55.50	55.76	55.11	55.60	55.45	1,449,500
May 05, 2021	55.96	56.54	55.59	55.77	55.62	1,372,600
May 04, 2021	56.20	56.20	55.06	55.62	55.47	1,283,600
May 03, 2021	56.29	56.46	56.07	56.12	55.97	2,037,700
Apr 30, 2021	56.22	56.40	55.91	56.03	55.88	1,805,200
Apr 29, 2021	56.50	57.03	56.14	56.42	56.27	1,095,400
Apr 28, 2021	56.45	56.61	56.12	56.30	56.15	909,100
Apr 27, 2021	56.28	56.60	55.98	56.30	56.15	1,055,100
Apr 26, 2021	56.57	56.88	56.05	56.31	56.16	797,200
Apr 23, 2021	56.28	56.59	56.15	56.58	56.43	1,256,400
Apr 22, 2021	56.36	56.82	55.98	56.35	56.20	1,071,600
Apr 21, 2021	55.67	56.43	55.21	56.40	56.25	1,037,300
Apr 20, 2021	57.09	57.41	55.47	55.75	55.60	1,758,500
Apr 19, 2021	57.85	58.33	57.22	57.37	57.22	815,500
Apr 16, 2021	57.81	58.26	57.33	57.65	57.50	779,000
Apr 15, 2021	57.10	58.00	57.02	57.98	57.83	998,500
Apr 14, 2021	57.23	57.86	56.69	56.80	56.65	1,457,400
Apr 13, 2021	57.56	57.92	57.01	57.04	56.89	992,500
Apr 12, 2021	57.21	57.98	56.90	57.73	57.58	1,126,000
Apr 09, 2021	56.87	57.15	56.40	57.07	56.92	947,200
Apr 08, 2021	56.89	57.21	56.62	56.88	56.73	1,176,600
Apr 07, 2021	56.85	57.28	56.61	57.09	56.94	860,300
Apr 06, 2021	56.91	57.28	56.36	56.59	56.44	1,013,100
Apr 05, 2021	56.70	57.26	56.29	56.87	56.72	1,187,400
Apr 01, 2021	56.36	56.36	55.27	56.17	56.02	1,571,800
Mar 31, 2021	56.78	56.96	55.77	55.90	55.75	2,865,100
Mar 30, 2021	57.28	57.72	57.07	57.29	57.14	1,392,500
Mar 29, 2021	56.89	57.67	56.58	57.49	57.34	1,625,800
Mar 26, 2021	57.28	57.67	56.83	57.32	57.17	1,162,300
Mar 25, 2021	56.28	57.54	56.10	57.26	57.11	1,512,400
Mar 24, 2021	56.73	57.35	56.56	56.56	56.41	1,336,900
Mar 23, 2021	56.52	56.92	56.29	56.38	56.23	2,122,900
Mar 22, 2021	56.38	57.27	56.07	56.74	56.59	1,301,600
Mar 19, 2021	56.32	56.83	56.03	56.64	56.49	10,465,500
Mar 18, 2021	56.41	56.96	56.10	56.42	56.27	2,244,300
Mar 17, 2021	54.30	56.68	54.18	56.60	56.45	3,084,600
Mar 16, 2021	54.21	54.65	53.93	54.40	54.26	1,791,600
Mar 15, 2021	54.31	54.61	53.79	54.24	54.10	1,468,100
Mar 12, 2021	54.11	54.45	53.68	54.30	54.16	1,054,100
Mar 11, 2021	54.02	54.41	53.71	54.09	53.95	1,114,700
Mar 10, 2021	53.63	54.06	53.35	53.79	53.65	860,000
Mar 09, 2021	53.20	54.48	53.09	53.54	53.40	1,237,500
Mar 08, 2021	52.90	53.42	52.55	53.02	52.88	4,413,300
Mar 05, 2021	52.15	52.95	51.58	52.66	52.52	1,606,300
Mar 04, 2021	52.12	52.72	51.17	51.73	51.59	1,782,600
Mar 03, 2021	53.02	53.11	52.21	52.25	52.11	1,775,300
Mar 02, 2021	52.37	53.16	52.08	53.00	52.86	1,596,700
Mar 01, 2021	52.14	52.61	51.94	52.21	52.07	2,471,400
Feb 26, 2021	52.71	52.91	51.34	51.40	51.27	3,513,200
Feb 25, 2021	55.21	55.21	52.45	52.47	52.33	3,729,100
Feb 25, 2021	0.163 Dividend
Feb 24, 2021	54.36	55.36	53.83	55.30	54.99	1,685,800
Feb 23, 2021	54.72	55.06	54.01	54.36	54.06	1,841,400
Feb 22, 2021	54.59	54.84	54.13	54.75	54.45	1,452,200
Feb 19, 2021	55.36	55.63	54.68	54.94	54.63	1,636,300
Feb 18, 2021	55.40	55.88	55.01	55.61	55.30	2,024,100
Feb 17, 2021	55.06	56.01	55.05	55.84	55.53	1,645,500
Feb 16, 2021	54.55	55.50	54.52	55.45	55.14	1,676,900
Feb 12, 2021	54.20	55.40	53.82	54.49	54.19	1,903,800
Feb 11, 2021	53.42	54.48	52.96	54.13	53.83	1,309,300
Feb 10, 2021	52.70	52.98	51.87	52.17	51.88	1,397,800
Feb 09, 2021	52.47	52.81	51.81	52.64	52.35	1,299,900
Feb 08, 2021	52.34	52.83	51.83	52.50	52.21	4,360,200
Feb 05, 2021	52.38	53.07	52.11	52.19	51.90	1,580,600
Feb 04, 2021	51.64	53.11	51.64	52.15	51.86	1,693,400
Feb 03, 2021	50.48	51.48	50.14	51.41	51.12	2,516,300
Feb 02, 2021	50.60	51.41	50.44	50.63	50.35	1,384,700
Feb 01, 2021	50.09	50.74	49.95	50.30	50.02	1,279,100
Jan 29, 2021	50.22	50.37	49.13	49.55	49.27	3,073,900
Jan 28, 2021	49.36	51.00	49.22	50.81	50.53	1,812,800
Jan 27, 2021	49.38	49.51	48.70	49.01	48.74	2,317,400
Jan 26, 2021	49.34	49.87	48.89	49.73	49.45	1,243,300
Jan 25, 2021	48.74	49.47	48.61	49.15	48.88	3,066,400
Jan 22, 2021	48.96	49.23	48.51	48.91	48.64	1,056,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,247.44+8.26(+0.19%)

Dow 3034,479.60+13.36(+0.04%)

Nasdaq14,069.42+49.09(+0.35%)

Brookfield Asset Management Inc. (BAM-A.TO)

S&P 500
4,247.44
+8.26(+0.19%)

Dow 30
34,479.60
+13.36(+0.04%)

Nasdaq
14,069.42
+49.09(+0.35%)