Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
60.44+1.09 (+1.84%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202260.0060.5258.8460.4460.441,942,800
May 19, 202258.5359.9557.8559.3559.352,812,200
May 18, 202262.0062.0458.9859.1559.152,265,300
May 17, 202262.6663.4262.1662.7062.702,453,000
May 16, 202261.6662.2560.5961.3861.381,786,200
May 13, 202259.9562.0959.3561.6761.671,987,300
May 12, 202260.3960.3957.4059.1759.172,497,200
May 11, 202261.0262.4760.6260.8860.882,049,900
May 10, 202261.4662.3160.2761.4061.402,037,200
May 09, 202261.4962.1360.1360.2760.271,681,300
May 06, 202262.7063.0061.6762.4262.421,970,400
May 05, 202265.4565.7362.8463.1663.161,650,100
May 04, 202264.7066.1464.1166.0666.061,879,900
May 03, 202264.8465.4764.3364.8264.821,522,600
May 02, 202264.1364.7563.4464.5964.591,646,400
Apr 29, 202265.6266.0763.8564.0864.081,750,000
Apr 28, 202265.3366.4264.9566.1066.101,273,200
Apr 27, 202265.5466.0764.3964.5164.511,732,200
Apr 26, 202266.0166.0763.6863.7163.712,194,200
Apr 25, 202265.2766.3364.5565.9465.941,518,400
Apr 22, 202268.5868.5865.5865.6665.662,133,800
Apr 21, 202270.0070.6168.3768.4368.431,492,300
Apr 20, 202269.4569.7368.6569.3969.391,020,500
Apr 19, 202267.9969.6367.9669.1969.191,102,200
Apr 18, 202268.6668.8267.6367.8667.86742,500
Apr 14, 202268.5469.5568.5468.8868.881,491,700
Apr 13, 202268.2668.7767.7268.4468.441,149,100
Apr 12, 202269.0869.4867.9768.0568.051,018,700
Apr 11, 202270.2870.4968.8868.9868.98841,800
Apr 08, 202271.0071.3970.4370.5970.59553,600
Apr 07, 202271.6971.7970.5070.9170.91986,700
Apr 06, 202272.2172.3071.3771.9171.91710,900
Apr 05, 202272.8773.4172.6072.6972.69939,800
Apr 04, 202271.8673.2171.5773.1773.17936,600
Apr 01, 202271.2371.6570.6371.5071.50885,900
Mar 31, 202272.3272.9270.6770.6870.682,023,200
Mar 30, 202272.3272.6171.6771.8871.881,300,300
Mar 29, 202272.6173.0372.2272.8472.841,625,700
Mar 28, 202270.5672.0270.4171.6071.601,195,400
Mar 25, 202271.0071.0970.0570.8670.861,115,600
Mar 24, 202269.9970.7869.5370.5870.581,260,300
Mar 23, 202271.0671.3069.6769.7169.711,177,200
Mar 22, 202271.0371.6470.9371.2071.201,212,900
Mar 21, 202270.4370.7569.4870.5370.531,044,800
Mar 18, 202269.7473.0069.0770.4670.468,875,100
Mar 17, 202269.1870.0568.8070.0170.011,093,200
Mar 16, 202267.6069.9667.4869.2469.241,973,200
Mar 15, 202267.0967.5666.5867.4267.421,450,700
Mar 14, 202267.9368.9266.4766.8566.851,370,000
Mar 11, 202268.8869.4068.0968.2168.211,811,400
Mar 10, 202268.3269.0767.9068.8668.861,227,200
Mar 09, 202268.8769.7567.9769.4669.461,203,000
Mar 08, 202267.4668.8966.5967.2867.281,771,600
Mar 07, 202268.2569.1966.9366.9866.981,482,900
Mar 04, 202268.0568.7567.4168.6568.651,091,900
Mar 03, 202269.6069.7368.0468.4168.41956,700
Mar 02, 202268.1969.5168.1969.1069.101,645,000
Mar 01, 202269.1669.2966.9468.0368.032,448,100
Feb 28, 202268.3369.4067.8869.2769.272,465,600
Feb 25, 202268.2669.7967.4869.5869.582,075,200
Feb 24, 202264.6068.3364.2668.2568.252,886,600
Feb 23, 202268.5668.8466.6066.7066.701,304,900
Feb 22, 202267.6968.6567.3268.1968.192,180,200
Feb 18, 202269.6569.9767.6067.9167.911,712,500
Feb 17, 202271.2571.3069.2669.3369.331,681,600
Feb 16, 202271.6271.8770.8071.5071.501,966,600
Feb 15, 202273.2573.5471.7071.9471.941,778,300
Feb 14, 202273.9574.0271.7572.1572.151,681,300
Feb 11, 202276.3476.4373.9174.0474.042,285,000
Feb 10, 202275.8879.0475.7076.0076.004,741,400
Feb 09, 202272.1273.0271.9172.0172.011,178,400
Feb 08, 202270.7871.5369.8971.2971.291,321,400
Feb 07, 202269.9571.3269.7070.6570.651,479,100
Feb 04, 202269.3170.4769.2169.7169.711,024,500
Feb 03, 202269.9170.0969.0369.0569.05985,900
Feb 02, 202270.7671.1270.1070.7570.751,168,900
Feb 01, 202270.1370.5969.1770.4970.491,592,900
Jan 31, 202267.5870.2067.3470.0070.002,520,200
Jan 28, 202266.6467.9566.2467.9067.901,662,100
Jan 27, 202267.4167.7566.4366.6566.651,642,400
Jan 26, 202268.0769.5666.5766.8666.862,113,300
Jan 25, 202266.6068.7366.2767.9767.972,127,300
Jan 24, 202265.4067.8264.5967.7567.752,247,100
Jan 21, 202268.2068.3367.0367.2067.201,989,900
Jan 20, 202269.0970.4068.4268.6668.662,320,900
Jan 19, 202269.7969.7968.3668.7868.782,324,100
Jan 18, 202270.9971.0069.2669.5569.552,513,100
Jan 17, 202271.8572.7671.7472.4672.46485,200
Jan 14, 202272.3072.7471.0271.6671.661,274,100
Jan 13, 202273.5274.3272.7072.9672.96910,800
Jan 12, 202273.8274.9773.4173.6773.671,383,900
Jan 11, 202271.8173.8471.6173.7573.75979,300
Jan 10, 202272.2372.4971.0371.8371.831,854,900
Jan 07, 202273.2773.5872.1072.5672.56910,700
Jan 06, 202273.7773.8872.6273.2373.231,292,000
Jan 05, 202277.2077.4173.7373.8273.821,528,400
Jan 04, 202276.2577.5776.2276.9676.961,337,800
Dec 31, 202176.9276.9975.5876.3976.391,386,900
Dec 30, 202178.0378.5377.1077.1677.16607,800
Dec 29, 202178.1678.6777.6277.9977.991,330,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...