Advertisement
Advertisement
Brookfield Asset Management Inc. (BAM-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 64.60 | 65.36 | 64.47 | 65.36 | 65.36 | 356,378 |
| Aug 05, 2022 | 64.30 | 64.54 | 63.62 | 64.50 | 64.50 | 819,900 |
| Aug 04, 2022 | 64.03 | 64.65 | 63.77 | 64.64 | 64.64 | 630,900 |
| Aug 03, 2022 | 63.39 | 64.10 | 63.02 | 63.87 | 63.87 | 952,500 |
| Aug 02, 2022 | 62.96 | 63.61 | 62.92 | 63.01 | 63.01 | 1,209,800 |
| Jul 29, 2022 | 63.23 | 64.24 | 63.06 | 63.54 | 63.54 | 1,505,600 |
| Jul 28, 2022 | 62.12 | 63.42 | 61.60 | 63.03 | 63.03 | 1,652,200 |
| Jul 27, 2022 | 61.46 | 62.47 | 61.32 | 62.01 | 62.01 | 1,796,000 |
| Jul 26, 2022 | 61.69 | 61.81 | 60.66 | 61.06 | 61.06 | 809,900 |
| Jul 25, 2022 | 61.89 | 62.16 | 61.34 | 61.94 | 61.94 | 791,500 |
| Jul 22, 2022 | 61.99 | 62.31 | 61.37 | 61.98 | 61.98 | 1,076,000 |
| Jul 21, 2022 | 61.25 | 61.89 | 60.95 | 61.84 | 61.84 | 1,030,300 |
| Jul 20, 2022 | 60.13 | 61.58 | 60.00 | 61.25 | 61.25 | 984,900 |
| Jul 19, 2022 | 59.01 | 60.72 | 59.00 | 60.29 | 60.29 | 1,047,700 |
| Jul 18, 2022 | 58.82 | 59.20 | 58.26 | 58.32 | 58.32 | 1,698,100 |
| Jul 15, 2022 | 57.44 | 58.32 | 56.62 | 58.25 | 58.25 | 1,284,500 |
| Jul 14, 2022 | 56.97 | 57.25 | 55.60 | 56.66 | 56.66 | 2,685,200 |
| Jul 13, 2022 | 57.46 | 57.77 | 56.41 | 57.28 | 57.28 | 1,173,300 |
| Jul 12, 2022 | 57.49 | 58.95 | 57.49 | 58.42 | 58.42 | 969,600 |
| Jul 11, 2022 | 58.44 | 58.73 | 57.56 | 57.78 | 57.78 | 961,600 |
| Jul 08, 2022 | 58.90 | 59.33 | 58.50 | 58.91 | 58.91 | 1,166,800 |
| Jul 07, 2022 | 58.52 | 59.63 | 58.49 | 59.49 | 59.49 | 1,169,700 |
| Jul 06, 2022 | 58.48 | 58.68 | 57.50 | 58.15 | 58.15 | 1,416,400 |
| Jul 05, 2022 | 57.02 | 58.54 | 56.88 | 58.48 | 58.48 | 1,521,800 |
| Jul 04, 2022 | 57.03 | 57.58 | 56.69 | 57.01 | 57.01 | 483,700 |
| Jun 30, 2022 | 57.01 | 57.61 | 56.30 | 57.26 | 57.26 | 1,988,000 |
| Jun 29, 2022 | 57.71 | 58.15 | 57.16 | 57.67 | 57.67 | 1,183,000 |
| Jun 28, 2022 | 59.18 | 59.68 | 57.66 | 58.05 | 58.05 | 1,345,000 |
| Jun 27, 2022 | 59.30 | 59.50 | 58.47 | 58.90 | 58.90 | 1,144,800 |
| Jun 24, 2022 | 58.45 | 59.21 | 57.85 | 58.87 | 58.87 | 1,298,800 |
| Jun 23, 2022 | 56.67 | 57.70 | 56.42 | 57.63 | 57.63 | 1,145,700 |
| Jun 22, 2022 | 55.82 | 56.85 | 55.51 | 56.31 | 56.31 | 1,326,700 |
| Jun 21, 2022 | 57.44 | 57.69 | 56.43 | 56.64 | 56.64 | 1,434,700 |
| Jun 20, 2022 | 57.06 | 57.53 | 56.30 | 56.88 | 56.88 | 394,200 |
| Jun 17, 2022 | 56.15 | 57.38 | 56.02 | 56.52 | 56.52 | 5,901,900 |
| Jun 16, 2022 | 57.61 | 57.92 | 55.63 | 55.84 | 55.84 | 1,712,300 |
| Jun 15, 2022 | 58.99 | 59.79 | 58.27 | 58.95 | 58.95 | 1,615,800 |
| Jun 14, 2022 | 58.56 | 58.73 | 57.42 | 58.22 | 58.22 | 2,623,200 |
| Jun 13, 2022 | 58.70 | 58.95 | 57.67 | 58.31 | 58.31 | 2,011,700 |
| Jun 10, 2022 | 61.41 | 61.49 | 60.14 | 60.28 | 60.28 | 1,474,900 |
| Jun 09, 2022 | 62.59 | 63.03 | 62.00 | 62.00 | 62.00 | 927,000 |
| Jun 08, 2022 | 63.77 | 63.80 | 62.74 | 62.97 | 62.97 | 1,024,900 |
| Jun 07, 2022 | 63.22 | 64.02 | 63.13 | 63.88 | 63.88 | 1,394,200 |
| Jun 06, 2022 | 63.76 | 64.58 | 63.44 | 63.76 | 63.76 | 578,500 |
| Jun 03, 2022 | 63.79 | 63.84 | 62.95 | 63.28 | 63.28 | 727,200 |
| Jun 02, 2022 | 63.14 | 64.64 | 62.77 | 64.59 | 64.59 | 1,045,600 |
| Jun 01, 2022 | 64.29 | 64.56 | 62.85 | 63.27 | 63.27 | 1,288,800 |
| May 31, 2022 | 64.50 | 65.07 | 63.37 | 63.96 | 63.96 | 4,942,000 |
| May 30, 2022 | 64.46 | 65.84 | 64.16 | 65.17 | 65.17 | 984,800 |
| May 27, 2022 | 62.15 | 64.32 | 62.01 | 64.29 | 64.29 | 3,168,900 |
| May 26, 2022 | 60.55 | 62.28 | 60.30 | 61.69 | 61.69 | 1,902,300 |
| May 25, 2022 | 59.71 | 60.52 | 59.46 | 60.27 | 60.27 | 1,398,100 |
| May 24, 2022 | 59.96 | 60.13 | 58.19 | 60.01 | 60.01 | 1,655,500 |
| May 20, 2022 | 60.00 | 60.52 | 58.84 | 60.44 | 60.44 | 1,942,800 |
| May 19, 2022 | 58.53 | 59.95 | 57.85 | 59.35 | 59.35 | 2,812,200 |
| May 18, 2022 | 62.00 | 62.04 | 58.98 | 59.15 | 59.15 | 2,265,300 |
| May 17, 2022 | 62.66 | 63.42 | 62.16 | 62.70 | 62.70 | 2,453,000 |
| May 16, 2022 | 61.66 | 62.25 | 60.59 | 61.38 | 61.38 | 1,786,200 |
| May 13, 2022 | 59.95 | 62.09 | 59.35 | 61.67 | 61.67 | 1,987,300 |
| May 12, 2022 | 60.39 | 60.39 | 57.40 | 59.17 | 59.17 | 2,497,200 |
| May 11, 2022 | 61.02 | 62.47 | 60.62 | 60.88 | 60.88 | 2,049,900 |
| May 10, 2022 | 61.46 | 62.31 | 60.27 | 61.40 | 61.40 | 2,037,200 |
| May 09, 2022 | 61.49 | 62.13 | 60.13 | 60.27 | 60.27 | 1,681,300 |
| May 06, 2022 | 62.70 | 63.00 | 61.67 | 62.42 | 62.42 | 1,970,400 |
| May 05, 2022 | 65.45 | 65.73 | 62.84 | 63.16 | 63.16 | 1,650,100 |
| May 04, 2022 | 64.70 | 66.14 | 64.11 | 66.06 | 66.06 | 1,879,900 |
| May 03, 2022 | 64.84 | 65.47 | 64.33 | 64.82 | 64.82 | 1,522,600 |
| May 02, 2022 | 64.13 | 64.75 | 63.44 | 64.59 | 64.59 | 1,646,400 |
| Apr 29, 2022 | 65.62 | 66.07 | 63.85 | 64.08 | 64.08 | 1,750,500 |
| Apr 28, 2022 | 65.33 | 66.42 | 64.95 | 66.10 | 66.10 | 1,273,200 |
| Apr 27, 2022 | 65.54 | 66.07 | 64.39 | 64.51 | 64.51 | 1,732,200 |
| Apr 26, 2022 | 66.01 | 66.07 | 63.68 | 63.71 | 63.71 | 2,194,200 |
| Apr 25, 2022 | 65.27 | 66.33 | 64.55 | 65.94 | 65.94 | 1,518,400 |
| Apr 22, 2022 | 68.58 | 68.58 | 65.58 | 65.66 | 65.66 | 2,133,800 |
| Apr 21, 2022 | 70.00 | 70.61 | 68.37 | 68.43 | 68.43 | 1,492,300 |
| Apr 20, 2022 | 69.45 | 69.73 | 68.65 | 69.39 | 69.39 | 1,020,500 |
| Apr 19, 2022 | 67.99 | 69.63 | 67.96 | 69.19 | 69.19 | 1,102,200 |
| Apr 18, 2022 | 68.66 | 68.82 | 67.63 | 67.86 | 67.86 | 742,500 |
| Apr 14, 2022 | 68.54 | 69.55 | 68.54 | 68.88 | 68.88 | 1,491,700 |
| Apr 13, 2022 | 68.26 | 68.77 | 67.72 | 68.44 | 68.44 | 1,149,100 |
| Apr 12, 2022 | 69.08 | 69.48 | 67.97 | 68.05 | 68.05 | 1,018,700 |
| Apr 11, 2022 | 70.28 | 70.49 | 68.88 | 68.98 | 68.98 | 841,800 |
| Apr 08, 2022 | 71.00 | 71.39 | 70.43 | 70.59 | 70.59 | 553,600 |
| Apr 07, 2022 | 71.69 | 71.79 | 70.50 | 70.91 | 70.91 | 986,700 |
| Apr 06, 2022 | 72.21 | 72.30 | 71.37 | 71.91 | 71.91 | 710,900 |
| Apr 05, 2022 | 72.87 | 73.41 | 72.60 | 72.69 | 72.69 | 939,800 |
| Apr 04, 2022 | 71.86 | 73.21 | 71.57 | 73.17 | 73.17 | 936,600 |
| Apr 01, 2022 | 71.23 | 71.65 | 70.63 | 71.50 | 71.50 | 885,900 |
| Mar 31, 2022 | 72.32 | 72.92 | 70.67 | 70.68 | 70.68 | 2,023,200 |
| Mar 30, 2022 | 72.32 | 72.61 | 71.67 | 71.88 | 71.88 | 1,300,300 |
| Mar 29, 2022 | 72.61 | 73.03 | 72.22 | 72.84 | 72.84 | 1,625,700 |
| Mar 28, 2022 | 70.56 | 72.02 | 70.41 | 71.60 | 71.60 | 1,195,400 |
| Mar 25, 2022 | 71.00 | 71.09 | 70.05 | 70.86 | 70.86 | 1,115,600 |
| Mar 24, 2022 | 69.99 | 70.78 | 69.53 | 70.58 | 70.58 | 1,260,300 |
| Mar 23, 2022 | 71.06 | 71.30 | 69.67 | 69.71 | 69.71 | 1,177,200 |
| Mar 22, 2022 | 71.03 | 71.64 | 70.93 | 71.20 | 71.20 | 1,212,900 |
| Mar 21, 2022 | 70.43 | 70.75 | 69.48 | 70.53 | 70.53 | 1,044,800 |
| Mar 18, 2022 | 69.74 | 73.00 | 69.07 | 70.46 | 70.46 | 8,875,100 |
| Mar 17, 2022 | 69.18 | 70.05 | 68.80 | 70.01 | 70.01 | 1,093,200 |
| Mar 16, 2022 | 67.60 | 69.96 | 67.48 | 69.24 | 69.24 | 1,973,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
