Advertisement
Advertisement
U.S. markets close in 4 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
65.36+0.86 (+1.33%)
As of 11:10AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202264.6065.3664.4765.3665.36356,378
Aug 05, 202264.3064.5463.6264.5064.50819,900
Aug 04, 202264.0364.6563.7764.6464.64630,900
Aug 03, 202263.3964.1063.0263.8763.87952,500
Aug 02, 202262.9663.6162.9263.0163.011,209,800
Jul 29, 202263.2364.2463.0663.5463.541,505,600
Jul 28, 202262.1263.4261.6063.0363.031,652,200
Jul 27, 202261.4662.4761.3262.0162.011,796,000
Jul 26, 202261.6961.8160.6661.0661.06809,900
Jul 25, 202261.8962.1661.3461.9461.94791,500
Jul 22, 202261.9962.3161.3761.9861.981,076,000
Jul 21, 202261.2561.8960.9561.8461.841,030,300
Jul 20, 202260.1361.5860.0061.2561.25984,900
Jul 19, 202259.0160.7259.0060.2960.291,047,700
Jul 18, 202258.8259.2058.2658.3258.321,698,100
Jul 15, 202257.4458.3256.6258.2558.251,284,500
Jul 14, 202256.9757.2555.6056.6656.662,685,200
Jul 13, 202257.4657.7756.4157.2857.281,173,300
Jul 12, 202257.4958.9557.4958.4258.42969,600
Jul 11, 202258.4458.7357.5657.7857.78961,600
Jul 08, 202258.9059.3358.5058.9158.911,166,800
Jul 07, 202258.5259.6358.4959.4959.491,169,700
Jul 06, 202258.4858.6857.5058.1558.151,416,400
Jul 05, 202257.0258.5456.8858.4858.481,521,800
Jul 04, 202257.0357.5856.6957.0157.01483,700
Jun 30, 202257.0157.6156.3057.2657.261,988,000
Jun 29, 202257.7158.1557.1657.6757.671,183,000
Jun 28, 202259.1859.6857.6658.0558.051,345,000
Jun 27, 202259.3059.5058.4758.9058.901,144,800
Jun 24, 202258.4559.2157.8558.8758.871,298,800
Jun 23, 202256.6757.7056.4257.6357.631,145,700
Jun 22, 202255.8256.8555.5156.3156.311,326,700
Jun 21, 202257.4457.6956.4356.6456.641,434,700
Jun 20, 202257.0657.5356.3056.8856.88394,200
Jun 17, 202256.1557.3856.0256.5256.525,901,900
Jun 16, 202257.6157.9255.6355.8455.841,712,300
Jun 15, 202258.9959.7958.2758.9558.951,615,800
Jun 14, 202258.5658.7357.4258.2258.222,623,200
Jun 13, 202258.7058.9557.6758.3158.312,011,700
Jun 10, 202261.4161.4960.1460.2860.281,474,900
Jun 09, 202262.5963.0362.0062.0062.00927,000
Jun 08, 202263.7763.8062.7462.9762.971,024,900
Jun 07, 202263.2264.0263.1363.8863.881,394,200
Jun 06, 202263.7664.5863.4463.7663.76578,500
Jun 03, 202263.7963.8462.9563.2863.28727,200
Jun 02, 202263.1464.6462.7764.5964.591,045,600
Jun 01, 202264.2964.5662.8563.2763.271,288,800
May 31, 202264.5065.0763.3763.9663.964,942,000
May 30, 202264.4665.8464.1665.1765.17984,800
May 27, 202262.1564.3262.0164.2964.293,168,900
May 26, 202260.5562.2860.3061.6961.691,902,300
May 25, 202259.7160.5259.4660.2760.271,398,100
May 24, 202259.9660.1358.1960.0160.011,655,500
May 20, 202260.0060.5258.8460.4460.441,942,800
May 19, 202258.5359.9557.8559.3559.352,812,200
May 18, 202262.0062.0458.9859.1559.152,265,300
May 17, 202262.6663.4262.1662.7062.702,453,000
May 16, 202261.6662.2560.5961.3861.381,786,200
May 13, 202259.9562.0959.3561.6761.671,987,300
May 12, 202260.3960.3957.4059.1759.172,497,200
May 11, 202261.0262.4760.6260.8860.882,049,900
May 10, 202261.4662.3160.2761.4061.402,037,200
May 09, 202261.4962.1360.1360.2760.271,681,300
May 06, 202262.7063.0061.6762.4262.421,970,400
May 05, 202265.4565.7362.8463.1663.161,650,100
May 04, 202264.7066.1464.1166.0666.061,879,900
May 03, 202264.8465.4764.3364.8264.821,522,600
May 02, 202264.1364.7563.4464.5964.591,646,400
Apr 29, 202265.6266.0763.8564.0864.081,750,500
Apr 28, 202265.3366.4264.9566.1066.101,273,200
Apr 27, 202265.5466.0764.3964.5164.511,732,200
Apr 26, 202266.0166.0763.6863.7163.712,194,200
Apr 25, 202265.2766.3364.5565.9465.941,518,400
Apr 22, 202268.5868.5865.5865.6665.662,133,800
Apr 21, 202270.0070.6168.3768.4368.431,492,300
Apr 20, 202269.4569.7368.6569.3969.391,020,500
Apr 19, 202267.9969.6367.9669.1969.191,102,200
Apr 18, 202268.6668.8267.6367.8667.86742,500
Apr 14, 202268.5469.5568.5468.8868.881,491,700
Apr 13, 202268.2668.7767.7268.4468.441,149,100
Apr 12, 202269.0869.4867.9768.0568.051,018,700
Apr 11, 202270.2870.4968.8868.9868.98841,800
Apr 08, 202271.0071.3970.4370.5970.59553,600
Apr 07, 202271.6971.7970.5070.9170.91986,700
Apr 06, 202272.2172.3071.3771.9171.91710,900
Apr 05, 202272.8773.4172.6072.6972.69939,800
Apr 04, 202271.8673.2171.5773.1773.17936,600
Apr 01, 202271.2371.6570.6371.5071.50885,900
Mar 31, 202272.3272.9270.6770.6870.682,023,200
Mar 30, 202272.3272.6171.6771.8871.881,300,300
Mar 29, 202272.6173.0372.2272.8472.841,625,700
Mar 28, 202270.5672.0270.4171.6071.601,195,400
Mar 25, 202271.0071.0970.0570.8670.861,115,600
Mar 24, 202269.9970.7869.5370.5870.581,260,300
Mar 23, 202271.0671.3069.6769.7169.711,177,200
Mar 22, 202271.0371.6470.9371.2071.201,212,900
Mar 21, 202270.4370.7569.4870.5370.531,044,800
Mar 18, 202269.7473.0069.0770.4670.468,875,100
Mar 17, 202269.1870.0568.8070.0170.011,093,200
Mar 16, 202267.6069.9667.4869.2469.241,973,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement