BAM-A.TO - Brookfield Asset Management Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201977.9177.9177.1077.2277.22900,079
Dec. 05, 201976.6676.7376.2776.6576.65757,912
Dec. 04, 201976.0076.6976.0076.4776.471,077,022
Dec. 03, 201975.9676.2075.3875.9975.991,087,768
Dec. 02, 2019------
Nov. 29, 201977.9678.0076.8576.8576.85618,595
Nov. 28, 201977.3178.6277.0777.9777.97504,688
Nov. 28, 20190.16 Dividend
Nov. 27, 201976.9877.5776.6877.5677.40891,614
Nov. 26, 201976.5077.0676.4577.0476.881,254,999
Nov. 25, 201976.1376.6275.9976.5776.41704,263
Nov. 22, 201975.6976.0275.4375.9175.75560,794
Nov. 21, 201976.0876.1375.5475.7375.57952,350
Nov. 20, 201975.9176.3175.7876.2576.09852,261
Nov. 19, 201976.1276.3275.2175.9575.791,086,918
Nov. 18, 201975.8976.2075.4775.9775.81679,649
Nov. 15, 201976.4876.7275.5275.9275.761,075,806
Nov. 14, 201976.3077.0674.9176.5776.411,342,059
Nov. 13, 201975.1875.9975.1875.5675.40790,892
Nov. 12, 201975.4175.5875.1675.3575.19492,181
Nov. 11, 201974.5075.4774.4975.3875.22659,610
Nov. 08, 201974.7974.9574.4274.5974.44658,843
Nov. 07, 201974.2874.9074.2874.5074.35835,253
Nov. 06, 201973.7874.1673.3574.1674.01793,690
Nov. 05, 201974.0374.2773.5173.6773.52851,687
Nov. 04, 201973.9974.1573.3873.9973.841,125,920
Nov. 01, 201973.2073.7272.9873.5373.38622,791
Oct. 31, 201973.0573.0572.3872.8372.681,044,647
Oct. 30, 201971.9273.3071.4673.2773.12648,787
Oct. 29, 201971.3972.0771.3571.9271.77712,691
Oct. 28, 201970.6271.6170.4171.5871.43605,831
Oct. 25, 201970.6070.6069.9770.3570.20672,949
Oct. 24, 201970.5071.2170.4070.6070.45682,033
Oct. 23, 201970.1470.6870.1070.4570.30559,385
Oct. 22, 201970.6071.0070.2570.3070.15826,599
Oct. 21, 201970.1270.4969.8670.2870.14364,517
Oct. 18, 201971.0071.0069.7570.0869.94772,936
Oct. 17, 201970.5070.7170.0670.1870.04790,004
Oct. 16, 201970.5070.5169.7970.4870.33835,355
Oct. 15, 201969.7670.3169.7369.9069.76889,580
Oct. 11, 201969.9970.3169.3869.4969.35985,374
Oct. 10, 201968.9169.5668.7469.5569.411,021,868
Oct. 09, 201968.3269.1768.1868.9568.811,133,974
Oct. 08, 201967.9268.4767.7568.0167.87990,955
Oct. 07, 201968.2568.3367.7168.1468.00749,527
Oct. 04, 201967.8468.5067.8468.3068.161,129,322
Oct. 03, 201967.9468.3866.7667.7967.651,560,236
Oct. 02, 201968.5768.7767.0168.0067.861,559,230
Oct. 01, 201970.6470.6468.6668.7068.562,057,665
Sep. 30, 201970.5270.7069.5570.3570.203,691,626
Sep. 27, 201971.9372.0471.1271.4571.305,275,277
Sep. 26, 201970.5471.8970.4971.6871.531,580,827
Sep. 25, 201969.7570.7069.7570.3770.221,646,944
Sep. 24, 201970.5270.9669.4769.6869.541,249,095
Sep. 23, 201971.3871.5070.4070.4870.33829,697
Sep. 20, 201971.8872.2871.2071.7571.603,518,925
Sep. 19, 201971.2972.1171.0671.8071.65985,962
Sep. 18, 201971.0671.3570.7571.1771.02951,448
Sep. 17, 201970.2971.0970.1971.0670.91806,267
Sep. 16, 201971.0071.0869.7569.9369.79981,932
Sep. 13, 201971.0571.7270.6971.2271.071,131,800
Sep. 12, 201969.9971.1569.7570.8570.701,998,813
Sep. 11, 201969.1569.7868.9169.6569.51842,119
Sep. 10, 201969.8069.8068.2768.9968.851,024,590
Sep. 09, 201970.6270.6269.4569.8569.71691,541
Sep. 06, 201970.4970.6370.0970.5570.40765,048
Sep. 05, 201969.7870.5769.4970.3070.151,003,259
Sep. 04, 201969.2270.0469.0469.3669.22969,654
Sep. 03, 201968.2569.1368.1268.9268.78945,867
Aug. 30, 201968.6868.9468.4068.6668.52940,638
Aug. 29, 201967.8268.6167.8268.3568.211,161,817
Aug. 29, 20190.16 Dividend
Aug. 28, 201967.5668.1467.3268.1367.83672,218
Aug. 27, 201967.9067.9967.5367.7267.421,178,797
Aug. 26, 201967.8968.0767.4267.7567.45726,224
Aug. 23, 201968.3968.9067.0667.2766.97957,949
Aug. 22, 201969.1069.1768.3668.8768.57611,496
Aug. 21, 201968.8069.1668.6369.1168.811,591,164
Aug. 20, 201969.0669.1168.4768.5768.271,669,525
Aug. 19, 201967.7568.8867.7568.7968.491,501,343
Aug. 16, 201967.6168.0266.7067.7967.49701,472
Aug. 15, 201966.6067.0366.2266.6766.38744,608
Aug. 14, 201966.8967.3866.2166.2865.99988,710
Aug. 13, 201966.8067.6066.7567.5667.26849,220
Aug. 12, 201966.9167.6666.8266.9166.62727,703
Aug. 09, 201966.3267.3666.2467.1966.891,426,866
Aug. 08, 201965.4666.4664.5466.3066.01852,353
Aug. 07, 201964.2065.5963.8365.5465.251,092,779
Aug. 06, 201963.7664.6263.4664.5164.231,983,621
Aug. 02, 201964.9065.1664.3264.8064.51776,101
Aug. 01, 201964.6565.4864.6365.1764.881,021,328
Jul. 31, 201964.6164.8364.0764.6764.391,101,997
Jul. 30, 201964.7764.9864.5364.6864.39342,372
Jul. 29, 201965.2365.5664.8265.0764.78436,893
Jul. 26, 201965.0165.3264.8365.1464.85899,657
Jul. 25, 201964.6164.9264.3164.8564.56899,653
Jul. 24, 201963.4064.6463.3064.6264.34670,953
Jul. 23, 201963.1963.7462.9463.5163.23471,131
Jul. 22, 201962.9263.1462.7262.9462.66423,720
Jul. 19, 201963.6163.7462.7662.7962.51448,076
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...