BAM-A.TO - Brookfield Asset Management Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201963.7664.0463.4663.7963.79784,700
May 16, 201964.1564.5163.8764.1864.181,148,724
May 15, 201964.1964.2163.5963.9563.95651,261
May 14, 201963.9364.3363.7564.0664.061,185,604
May 13, 201963.1863.7662.6363.7663.761,281,753
May 10, 201962.3664.6361.9664.1464.142,392,818
May 09, 201962.8663.6561.7362.3562.351,220,766
May 08, 201963.4563.7463.2363.3463.34871,539
May 07, 201963.8064.0463.2363.4163.41926,308
May 06, 201963.8864.4363.6664.4164.41628,308
May 03, 201964.2864.6363.7164.4864.48782,882
May 02, 201964.3964.6863.9664.0764.07895,937
May 01, 201964.6164.9164.3264.3764.37685,354
Apr 30, 201964.6364.8064.3664.5964.59803,592
Apr 29, 201964.7965.0264.5664.6864.68543,295
Apr 26, 201964.7264.7964.4164.7064.70630,550
Apr 25, 201964.4664.8064.1164.7264.72789,823
Apr 24, 201964.7365.0664.3464.3764.371,010,469
Apr 23, 201964.3364.8464.3064.7964.791,216,981
Apr 22, 201964.5064.5064.1464.2064.20763,003
Apr 18, 201963.6564.3763.5964.3264.32906,180
Apr 17, 201964.1764.1763.4163.5163.511,104,510
Apr 16, 201964.5064.5063.9264.1064.101,134,864
Apr 15, 201963.2664.3663.0564.2164.21978,070
Apr 12, 201963.3563.3562.9763.2363.23860,928
Apr 11, 201963.4163.6462.9662.9662.96951,826
Apr 10, 201962.8463.1462.7163.0963.09739,260
Apr 09, 201962.7062.8162.3462.6662.66659,819
Apr 08, 201963.0263.0262.5362.8962.89615,195
Apr 05, 201963.5663.7662.9463.2263.22650,178
Apr 04, 201963.4863.5163.0963.4063.40839,291
Apr 03, 201963.4163.4462.9863.3063.301,355,358
Apr 02, 201963.1963.2262.7763.0963.09860,870
Apr 01, 201962.7563.0262.2763.0163.01803,901
Mar 29, 201962.6162.7061.9562.2662.261,222,018
Mar 28, 201962.0062.8262.0062.5762.571,050,668
Mar 27, 201961.5062.1861.5061.8861.881,029,960
Mar 26, 201962.1062.1061.2761.7661.761,065,195
Mar 25, 201961.5461.7661.0561.3461.34836,474
Mar 22, 201962.3362.3361.6261.6361.631,720,962
Mar 21, 201961.7562.8661.7562.3662.361,166,449
Mar 20, 201961.8562.1861.5561.7561.75907,155
Mar 19, 201962.0062.0061.6161.8061.801,119,333
Mar 18, 201961.8462.0061.5062.0062.00970,604
Mar 15, 201960.5761.8260.4561.6961.696,371,246
Mar 14, 201961.8361.8460.2860.3760.371,605,721
Mar 13, 201962.0062.1961.0361.6561.651,878,492
Mar 12, 201961.6061.7061.3461.4461.44722,934
Mar 11, 201961.1361.6861.1261.4061.401,303,077
Mar 08, 201961.0361.1560.5760.9260.921,206,866
Mar 07, 201961.8061.9561.0561.4361.431,486,657
Mar 06, 201961.0461.9161.0161.8061.801,104,890
Mar 05, 201960.7061.5060.7060.8760.871,222,860
Mar 04, 201960.5060.9760.3060.6760.671,104,637
Mar 01, 201959.8960.5959.8960.1860.181,328,618
Feb 28, 201958.9759.9358.9759.4459.441,718,630
Feb 27, 201958.7359.1258.3159.1159.11796,847
Feb 27, 20190.16 Dividend
Feb 26, 201958.6159.1858.6158.9558.79975,924
Feb 25, 201958.8058.9058.3658.4858.32960,509
Feb 22, 201958.4258.7258.2758.4358.27731,898
Feb 21, 201958.8458.8458.1358.4058.241,241,962
Feb 20, 201958.6358.6958.3058.6758.51944,037
Feb 19, 201958.2959.0858.1458.5658.401,635,673
Feb 15, 201957.4458.2957.0958.2958.131,479,413
Feb 14, 201957.3958.0056.3957.0356.881,683,117
Feb 13, 201957.5157.6557.0257.1056.95671,343
Feb 12, 201957.6057.8157.0457.3657.201,074,316
Feb 11, 201958.1958.4757.1957.3557.19876,279
Feb 08, 201957.9058.0457.0857.9857.82540,313
Feb 07, 201957.6358.1657.3958.1557.99687,431
Feb 06, 201957.9758.1557.6357.6857.52524,232
Feb 05, 201957.5757.8857.5557.8857.72708,749
Feb 04, 201956.9057.3456.6957.3357.17707,278
Feb 01, 201956.7056.9256.4256.6456.49913,068
Jan 31, 201956.0056.7155.9856.5456.391,293,905
Jan 30, 201955.8356.0155.1955.7955.64755,231
Jan 29, 201955.4056.2955.3755.7455.591,213,893
Jan 28, 201955.3055.3954.6955.3355.184,404,977
Jan 25, 201955.8055.8355.1055.6355.48729,508
Jan 24, 201955.3355.5454.8555.5255.37772,776
Jan 23, 201955.7955.9054.7655.2955.14905,364
Jan 22, 201955.7155.9655.0755.4455.29816,622
Jan 21, 201955.9555.9555.4955.9555.80249,031
Jan 18, 201955.8656.1355.3355.9855.831,101,506
Jan 17, 201954.5055.4454.4655.3655.211,195,575
Jan 16, 201954.3654.7254.1254.5154.361,288,767
Jan 15, 201954.2054.2753.7354.1654.01641,678
Jan 14, 201953.7754.1653.5154.0953.94553,257
Jan 11, 201953.7954.3053.5353.9753.82700,397
Jan 10, 201953.7554.0753.4353.8653.71893,947
Jan 09, 201953.5453.9753.3153.8853.731,104,446
Jan 08, 201953.7253.9853.0153.1853.041,049,220
Jan 07, 201953.0053.2952.4953.2253.081,521,026
Jan 04, 201951.9052.9051.3752.8652.721,394,742
Jan 03, 201951.1951.2450.6051.1250.98878,854
Jan 02, 201951.4951.9450.9751.5751.431,130,712
Dec 31, 201852.1252.4852.0052.3252.181,088,251
Dec 28, 201852.2652.6251.5351.9051.761,009,389
Dec 27, 201850.8451.9750.8451.9351.791,078,725
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...