Mail

BAM-A.TO - Brookfield Asset Management Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2019	63.76	64.04	63.46	63.79	63.79	784,700
May 16, 2019	64.15	64.51	63.87	64.18	64.18	1,148,724
May 15, 2019	64.19	64.21	63.59	63.95	63.95	651,261
May 14, 2019	63.93	64.33	63.75	64.06	64.06	1,185,604
May 13, 2019	63.18	63.76	62.63	63.76	63.76	1,281,753
May 10, 2019	62.36	64.63	61.96	64.14	64.14	2,392,818
May 09, 2019	62.86	63.65	61.73	62.35	62.35	1,220,766
May 08, 2019	63.45	63.74	63.23	63.34	63.34	871,539
May 07, 2019	63.80	64.04	63.23	63.41	63.41	926,308
May 06, 2019	63.88	64.43	63.66	64.41	64.41	628,308
May 03, 2019	64.28	64.63	63.71	64.48	64.48	782,882
May 02, 2019	64.39	64.68	63.96	64.07	64.07	895,937
May 01, 2019	64.61	64.91	64.32	64.37	64.37	685,354
Apr 30, 2019	64.63	64.80	64.36	64.59	64.59	803,592
Apr 29, 2019	64.79	65.02	64.56	64.68	64.68	543,295
Apr 26, 2019	64.72	64.79	64.41	64.70	64.70	630,550
Apr 25, 2019	64.46	64.80	64.11	64.72	64.72	789,823
Apr 24, 2019	64.73	65.06	64.34	64.37	64.37	1,010,469
Apr 23, 2019	64.33	64.84	64.30	64.79	64.79	1,216,981
Apr 22, 2019	64.50	64.50	64.14	64.20	64.20	763,003
Apr 18, 2019	63.65	64.37	63.59	64.32	64.32	906,180
Apr 17, 2019	64.17	64.17	63.41	63.51	63.51	1,104,510
Apr 16, 2019	64.50	64.50	63.92	64.10	64.10	1,134,864
Apr 15, 2019	63.26	64.36	63.05	64.21	64.21	978,070
Apr 12, 2019	63.35	63.35	62.97	63.23	63.23	860,928
Apr 11, 2019	63.41	63.64	62.96	62.96	62.96	951,826
Apr 10, 2019	62.84	63.14	62.71	63.09	63.09	739,260
Apr 09, 2019	62.70	62.81	62.34	62.66	62.66	659,819
Apr 08, 2019	63.02	63.02	62.53	62.89	62.89	615,195
Apr 05, 2019	63.56	63.76	62.94	63.22	63.22	650,178
Apr 04, 2019	63.48	63.51	63.09	63.40	63.40	839,291
Apr 03, 2019	63.41	63.44	62.98	63.30	63.30	1,355,358
Apr 02, 2019	63.19	63.22	62.77	63.09	63.09	860,870
Apr 01, 2019	62.75	63.02	62.27	63.01	63.01	803,901
Mar 29, 2019	62.61	62.70	61.95	62.26	62.26	1,222,018
Mar 28, 2019	62.00	62.82	62.00	62.57	62.57	1,050,668
Mar 27, 2019	61.50	62.18	61.50	61.88	61.88	1,029,960
Mar 26, 2019	62.10	62.10	61.27	61.76	61.76	1,065,195
Mar 25, 2019	61.54	61.76	61.05	61.34	61.34	836,474
Mar 22, 2019	62.33	62.33	61.62	61.63	61.63	1,720,962
Mar 21, 2019	61.75	62.86	61.75	62.36	62.36	1,166,449
Mar 20, 2019	61.85	62.18	61.55	61.75	61.75	907,155
Mar 19, 2019	62.00	62.00	61.61	61.80	61.80	1,119,333
Mar 18, 2019	61.84	62.00	61.50	62.00	62.00	970,604
Mar 15, 2019	60.57	61.82	60.45	61.69	61.69	6,371,246
Mar 14, 2019	61.83	61.84	60.28	60.37	60.37	1,605,721
Mar 13, 2019	62.00	62.19	61.03	61.65	61.65	1,878,492
Mar 12, 2019	61.60	61.70	61.34	61.44	61.44	722,934
Mar 11, 2019	61.13	61.68	61.12	61.40	61.40	1,303,077
Mar 08, 2019	61.03	61.15	60.57	60.92	60.92	1,206,866
Mar 07, 2019	61.80	61.95	61.05	61.43	61.43	1,486,657
Mar 06, 2019	61.04	61.91	61.01	61.80	61.80	1,104,890
Mar 05, 2019	60.70	61.50	60.70	60.87	60.87	1,222,860
Mar 04, 2019	60.50	60.97	60.30	60.67	60.67	1,104,637
Mar 01, 2019	59.89	60.59	59.89	60.18	60.18	1,328,618
Feb 28, 2019	58.97	59.93	58.97	59.44	59.44	1,718,630
Feb 27, 2019	58.73	59.12	58.31	59.11	59.11	796,847
Feb 27, 2019	0.16 Dividend
Feb 26, 2019	58.61	59.18	58.61	58.95	58.79	975,924
Feb 25, 2019	58.80	58.90	58.36	58.48	58.32	960,509
Feb 22, 2019	58.42	58.72	58.27	58.43	58.27	731,898
Feb 21, 2019	58.84	58.84	58.13	58.40	58.24	1,241,962
Feb 20, 2019	58.63	58.69	58.30	58.67	58.51	944,037
Feb 19, 2019	58.29	59.08	58.14	58.56	58.40	1,635,673
Feb 15, 2019	57.44	58.29	57.09	58.29	58.13	1,479,413
Feb 14, 2019	57.39	58.00	56.39	57.03	56.88	1,683,117
Feb 13, 2019	57.51	57.65	57.02	57.10	56.95	671,343
Feb 12, 2019	57.60	57.81	57.04	57.36	57.20	1,074,316
Feb 11, 2019	58.19	58.47	57.19	57.35	57.19	876,279
Feb 08, 2019	57.90	58.04	57.08	57.98	57.82	540,313
Feb 07, 2019	57.63	58.16	57.39	58.15	57.99	687,431
Feb 06, 2019	57.97	58.15	57.63	57.68	57.52	524,232
Feb 05, 2019	57.57	57.88	57.55	57.88	57.72	708,749
Feb 04, 2019	56.90	57.34	56.69	57.33	57.17	707,278
Feb 01, 2019	56.70	56.92	56.42	56.64	56.49	913,068
Jan 31, 2019	56.00	56.71	55.98	56.54	56.39	1,293,905
Jan 30, 2019	55.83	56.01	55.19	55.79	55.64	755,231
Jan 29, 2019	55.40	56.29	55.37	55.74	55.59	1,213,893
Jan 28, 2019	55.30	55.39	54.69	55.33	55.18	4,404,977
Jan 25, 2019	55.80	55.83	55.10	55.63	55.48	729,508
Jan 24, 2019	55.33	55.54	54.85	55.52	55.37	772,776
Jan 23, 2019	55.79	55.90	54.76	55.29	55.14	905,364
Jan 22, 2019	55.71	55.96	55.07	55.44	55.29	816,622
Jan 21, 2019	55.95	55.95	55.49	55.95	55.80	249,031
Jan 18, 2019	55.86	56.13	55.33	55.98	55.83	1,101,506
Jan 17, 2019	54.50	55.44	54.46	55.36	55.21	1,195,575
Jan 16, 2019	54.36	54.72	54.12	54.51	54.36	1,288,767
Jan 15, 2019	54.20	54.27	53.73	54.16	54.01	641,678
Jan 14, 2019	53.77	54.16	53.51	54.09	53.94	553,257
Jan 11, 2019	53.79	54.30	53.53	53.97	53.82	700,397
Jan 10, 2019	53.75	54.07	53.43	53.86	53.71	893,947
Jan 09, 2019	53.54	53.97	53.31	53.88	53.73	1,104,446
Jan 08, 2019	53.72	53.98	53.01	53.18	53.04	1,049,220
Jan 07, 2019	53.00	53.29	52.49	53.22	53.08	1,521,026
Jan 04, 2019	51.90	52.90	51.37	52.86	52.72	1,394,742
Jan 03, 2019	51.19	51.24	50.60	51.12	50.98	878,854
Jan 02, 2019	51.49	51.94	50.97	51.57	51.43	1,130,712
Dec 31, 2018	52.12	52.48	52.00	52.32	52.18	1,088,251
Dec 28, 2018	52.26	52.62	51.53	51.90	51.76	1,009,389
Dec 27, 2018	50.84	51.97	50.84	51.93	51.79	1,078,725
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...