U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202160.4460.6360.2760.3660.36590,700
Jun 10, 202160.3560.4359.6160.3360.33761,800
Jun 09, 202160.5860.5859.9260.0260.02910,300
Jun 08, 202160.6960.9160.4160.6360.631,457,700
Jun 07, 202160.5560.9160.4160.5760.57811,000
Jun 04, 202160.8260.9360.3060.4960.491,642,900
Jun 03, 202159.7560.7859.7360.5160.512,178,100
Jun 02, 202160.7760.8559.9060.1460.141,137,600
Jun 01, 202160.5461.0060.3560.5660.561,748,000
May 31, 202160.8061.1559.7360.0260.02737,100
May 28, 202160.9060.9960.4360.7960.791,123,800
May 27, 202160.2060.7459.9960.7460.744,997,000
May 27, 20210.158 Dividend
May 26, 202159.8760.3359.4160.2160.051,494,300
May 25, 202159.6060.3459.3959.5259.362,619,100
May 21, 202159.2559.4758.5758.9758.821,975,200
May 20, 202159.4159.9859.0859.2059.043,177,700
May 19, 202158.2859.2657.7059.2659.103,061,200
May 18, 202158.6860.1358.5559.0858.922,004,000
May 17, 202158.0159.2058.0058.8458.692,248,000
May 14, 202155.6958.7555.5058.5858.433,069,900
May 13, 202155.2955.8654.7755.2755.121,705,100
May 12, 202155.1155.5354.2754.2854.141,861,900
May 11, 202155.0855.5054.4455.3055.151,610,300
May 10, 202156.3456.9555.6455.7055.551,801,400
May 07, 202155.7556.8555.5356.3356.181,165,400
May 06, 202155.5055.7655.1155.6055.451,449,500
May 05, 202155.9656.5455.5955.7755.621,372,600
May 04, 202156.2056.2055.0655.6255.471,283,600
May 03, 202156.2956.4656.0756.1255.972,037,700
Apr 30, 202156.2256.4055.9156.0355.881,805,200
Apr 29, 202156.5057.0356.1456.4256.271,095,400
Apr 28, 202156.4556.6156.1256.3056.15909,100
Apr 27, 202156.2856.6055.9856.3056.151,055,100
Apr 26, 202156.5756.8856.0556.3156.16797,200
Apr 23, 202156.2856.5956.1556.5856.431,256,400
Apr 22, 202156.3656.8255.9856.3556.201,071,600
Apr 21, 202155.6756.4355.2156.4056.251,037,300
Apr 20, 202157.0957.4155.4755.7555.601,758,500
Apr 19, 202157.8558.3357.2257.3757.22815,500
Apr 16, 202157.8158.2657.3357.6557.50779,000
Apr 15, 202157.1058.0057.0257.9857.83998,500
Apr 14, 202157.2357.8656.6956.8056.651,457,400
Apr 13, 202157.5657.9257.0157.0456.89992,500
Apr 12, 202157.2157.9856.9057.7357.581,126,000
Apr 09, 202156.8757.1556.4057.0756.92947,200
Apr 08, 202156.8957.2156.6256.8856.731,176,600
Apr 07, 202156.8557.2856.6157.0956.94860,300
Apr 06, 202156.9157.2856.3656.5956.441,013,100
Apr 05, 202156.7057.2656.2956.8756.721,187,400
Apr 01, 202156.3656.3655.2756.1756.021,571,800
Mar 31, 202156.7856.9655.7755.9055.752,865,100
Mar 30, 202157.2857.7257.0757.2957.141,392,500
Mar 29, 202156.8957.6756.5857.4957.341,625,800
Mar 26, 202157.2857.6756.8357.3257.171,162,300
Mar 25, 202156.2857.5456.1057.2657.111,512,400
Mar 24, 202156.7357.3556.5656.5656.411,336,900
Mar 23, 202156.5256.9256.2956.3856.232,122,900
Mar 22, 202156.3857.2756.0756.7456.591,301,600
Mar 19, 202156.3256.8356.0356.6456.4910,465,500
Mar 18, 202156.4156.9656.1056.4256.272,244,300
Mar 17, 202154.3056.6854.1856.6056.453,084,600
Mar 16, 202154.2154.6553.9354.4054.261,791,600
Mar 15, 202154.3154.6153.7954.2454.101,468,100
Mar 12, 202154.1154.4553.6854.3054.161,054,100
Mar 11, 202154.0254.4153.7154.0953.951,114,700
Mar 10, 202153.6354.0653.3553.7953.65860,000
Mar 09, 202153.2054.4853.0953.5453.401,237,500
Mar 08, 202152.9053.4252.5553.0252.884,413,300
Mar 05, 202152.1552.9551.5852.6652.521,606,300
Mar 04, 202152.1252.7251.1751.7351.591,782,600
Mar 03, 202153.0253.1152.2152.2552.111,775,300
Mar 02, 202152.3753.1652.0853.0052.861,596,700
Mar 01, 202152.1452.6151.9452.2152.072,471,400
Feb 26, 202152.7152.9151.3451.4051.273,513,200
Feb 25, 202155.2155.2152.4552.4752.333,729,100
Feb 25, 20210.163 Dividend
Feb 24, 202154.3655.3653.8355.3054.991,685,800
Feb 23, 202154.7255.0654.0154.3654.061,841,400
Feb 22, 202154.5954.8454.1354.7554.451,452,200
Feb 19, 202155.3655.6354.6854.9454.631,636,300
Feb 18, 202155.4055.8855.0155.6155.302,024,100
Feb 17, 202155.0656.0155.0555.8455.531,645,500
Feb 16, 202154.5555.5054.5255.4555.141,676,900
Feb 12, 202154.2055.4053.8254.4954.191,903,800
Feb 11, 202153.4254.4852.9654.1353.831,309,300
Feb 10, 202152.7052.9851.8752.1751.881,397,800
Feb 09, 202152.4752.8151.8152.6452.351,299,900
Feb 08, 202152.3452.8351.8352.5052.214,360,200
Feb 05, 202152.3853.0752.1152.1951.901,580,600
Feb 04, 202151.6453.1151.6452.1551.861,693,400
Feb 03, 202150.4851.4850.1451.4151.122,516,300
Feb 02, 202150.6051.4150.4450.6350.351,384,700
Feb 01, 202150.0950.7449.9550.3050.021,279,100
Jan 29, 202150.2250.3749.1349.5549.273,073,900
Jan 28, 202149.3651.0049.2250.8150.531,812,800
Jan 27, 202149.3849.5148.7049.0148.742,317,400
Jan 26, 202149.3449.8748.8949.7349.451,243,300
Jan 25, 202148.7449.4748.6149.1548.883,066,400
Jan 22, 202148.9649.2348.5148.9148.641,056,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...