Canada Markets open in 5 hrs 46 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
58.88-0.34 (-0.57%)
At close: 04:00PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202350.0050.4049.0649.1349.131,403,737
Jan 27, 202349.7450.4949.3950.2250.221,129,887
Jan 26, 202349.7949.9849.3149.8649.86879,545
Jan 25, 202348.7249.5248.0149.3949.391,278,026
Jan 24, 202349.3849.4748.9349.1049.10932,266
Jan 23, 202348.7549.6248.4149.5149.511,319,908
Jan 20, 202348.0348.5447.6448.5048.501,136,653
Jan 19, 202347.9048.3647.8448.0148.011,998,472
Jan 18, 202348.0748.7447.8848.0848.081,467,024
Jan 17, 202348.1848.4447.4547.7847.781,226,134
Jan 16, 202347.8148.4247.3648.0648.06650,839
Jan 13, 202346.7647.8446.7347.6547.651,719,242
Jan 12, 202346.7047.4846.3146.9646.961,849,340
Jan 11, 202345.5246.5845.5246.4646.461,469,563
Jan 10, 202345.3045.4344.7345.2245.22861,173
Jan 09, 202345.0246.0644.9145.3745.371,009,418
Jan 06, 202343.8044.8743.5644.7444.741,487,206
Jan 05, 202344.0744.1343.3543.5843.582,093,302
Jan 04, 202343.4244.4443.3644.3744.371,617,768
Jan 03, 202343.3343.7342.6043.1643.161,307,028
Dec 30, 202243.0543.4042.3142.5842.582,265,998
Dec 29, 202242.5343.6142.5243.4043.401,195,249
Dec 28, 202242.4243.1042.2442.2742.271,822,137
Dec 23, 202242.2243.3042.2243.1243.121,393,845
Dec 22, 202242.5142.6841.7842.3242.321,879,989
Dec 21, 202242.0043.0941.9342.7642.762,344,251
Dec 20, 202242.5042.7141.9242.0242.021,725,843
Dec 19, 202244.0644.3042.7542.8542.852,156,389
Dec 16, 202244.6045.7344.2444.4044.4012,073,927
Dec 15, 202245.0045.6345.0045.2245.222,543,200
Dec 14, 202246.2646.6745.5145.5545.552,998,665
Dec 13, 202246.0947.3245.7545.8945.892,615,861
Dec 12, 202249.8449.8445.2046.0946.091,594,250
Dec 09, 202247.8148.1047.5347.5947.591,541,074
Dec 08, 202247.9248.3947.7447.8647.862,330,169
Dec 07, 202247.5248.3147.5247.7747.772,661,668
Dec 06, 202248.4748.6647.5147.8447.842,154,766
Dec 05, 202248.5148.8547.8548.5248.521,936,566
Dec 02, 202261.9762.0360.4860.7560.751,960,925
Dec 01, 202263.5863.7561.3862.7762.771,549,601
Nov 30, 202261.2563.8160.8063.4263.424,405,842
Nov 29, 202261.2461.3160.4561.0661.061,260,933
Nov 28, 202261.9462.3760.9961.1961.191,933,944
Nov 25, 202261.2862.5961.1962.0862.081,240,646
Nov 24, 202261.1862.0061.1361.6961.69697,909
Nov 23, 202259.8961.0359.8960.9960.991,596,960
Nov 22, 202259.3859.9059.0959.8059.801,277,999
Nov 21, 202259.0659.9558.8259.3259.322,495,870
Nov 18, 202260.4060.8059.4459.8759.871,736,750
Nov 17, 202260.6960.9459.6459.9259.922,582,645
Nov 16, 202261.1861.4060.3561.0861.081,638,481
Nov 15, 202261.8962.3960.8661.6061.601,707,791
Nov 14, 202262.0062.0060.2860.6960.693,230,351
Nov 11, 202260.5362.8360.1462.0662.062,963,397
Nov 10, 202256.6461.7956.5559.5659.562,728,410
Nov 09, 202254.8855.6754.6954.8654.861,715,415
Nov 08, 202255.7756.4955.1255.4855.481,746,683
Nov 07, 202254.7055.7354.5555.6155.611,335,076
Nov 04, 202254.0055.2153.6154.5154.512,064,852
Nov 03, 202253.0153.7252.6853.4053.401,567,082
Nov 02, 202254.2755.3853.1353.1753.172,478,334
Nov 01, 202255.0255.6054.4154.5554.551,763,230
Oct 31, 202254.4255.0053.7953.9553.952,519,219
Oct 28, 202253.9654.8553.5454.6954.691,389,157
Oct 27, 202253.7155.1353.5053.9953.992,076,078
Oct 26, 202253.2254.5752.7853.5353.531,765,255
Oct 25, 202252.3153.7752.2753.3653.362,368,598
Oct 24, 202252.5252.7451.1952.2352.232,043,653
Oct 21, 202251.6352.1951.0752.1752.172,167,743
Oct 20, 202253.3753.6351.9752.0152.011,558,252
Oct 19, 202254.4154.5653.2153.3753.371,393,243
Oct 18, 202255.0055.4054.5054.9054.901,504,014
Oct 17, 202253.5154.4453.2553.6953.691,847,784
Oct 14, 202254.6554.9452.6352.6452.641,373,518
Oct 13, 202252.2454.2651.5153.8053.802,160,114
Oct 12, 202253.5753.7252.5753.1353.132,748,105
Oct 11, 202255.0655.4453.3753.5753.572,264,102
Oct 07, 202257.1757.3355.2155.5555.551,951,857
Oct 06, 202258.8659.0157.6957.8657.862,279,700
Oct 05, 202259.1959.5758.7259.0759.071,557,134
Oct 04, 202258.6360.0358.6259.8959.892,663,985
Oct 03, 202256.9858.1456.4357.5057.502,118,770
Sept 30, 202256.0157.7655.8056.5156.512,007,932
Sept 29, 202257.0457.0955.2755.7555.752,973,802
Sept 28, 202257.1057.9856.9657.6757.672,926,788
Sept 27, 202259.3759.5156.8957.0157.013,094,525
Sept 26, 202259.3159.9358.3258.6458.642,245,320
Sept 23, 202260.7560.7959.0659.5759.573,189,352
Sept 22, 202262.4262.8361.4061.5061.501,698,543
Sept 21, 202263.7764.0562.4362.4762.472,535,803
Sept 20, 202263.9364.1262.8963.3963.391,770,039
Sept 19, 202263.3264.1863.2264.1164.111,213,592
Sept 16, 202264.0164.2463.2563.7963.795,856,489
Sept 15, 202265.0165.9064.4764.5564.551,978,764
Sept 14, 202265.2365.9664.9365.4665.461,172,833
Sept 13, 202265.5165.7864.6965.0165.011,365,857
Sept 12, 202265.8266.8165.6166.6666.661,815,436
Sept 09, 202265.2465.7464.9065.4765.471,440,024
Sept 08, 202262.8464.7562.5064.7064.701,342,862
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...