Canada Markets open in 7 hrs 50 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
62.77-0.65 (-1.02%)
At close: 04:00PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022------
Dec 01, 2022------
Nov 30, 202261.2563.8160.8063.4263.424,405,800
Nov 29, 202261.2461.3160.4561.0661.061,260,900
Nov 28, 202261.9462.3760.9961.1961.191,933,900
Nov 25, 202261.2862.5961.1962.0862.081,240,600
Nov 24, 202261.1862.0061.1361.6961.69697,900
Nov 23, 202259.8961.0359.8960.9960.991,597,000
Nov 22, 202259.3859.9059.0959.8059.801,278,000
Nov 21, 202259.0659.9558.8259.3259.322,495,900
Nov 18, 202260.4060.8059.4459.8759.871,736,800
Nov 17, 202260.6960.9459.6459.9259.922,582,600
Nov 16, 202261.1861.4060.3561.0861.081,638,500
Nov 15, 202261.8962.3960.8661.6061.601,707,800
Nov 14, 202262.0062.0060.2860.6960.693,230,400
Nov 11, 202260.5362.8360.1462.0662.062,963,400
Nov 10, 202256.6461.7956.5559.5659.562,728,400
Nov 09, 202254.8855.6754.6954.8654.861,715,400
Nov 08, 202255.7756.5055.1255.4855.481,746,700
Nov 07, 202254.7055.7354.5555.6155.611,335,100
Nov 04, 202254.0055.2153.6154.5154.512,065,300
Nov 03, 202253.0153.7252.6853.4053.401,567,100
Nov 02, 202254.2755.3853.1353.1753.172,478,300
Nov 01, 202255.0255.6054.4154.5554.551,763,200
Oct 31, 202254.4255.0053.7953.9553.952,519,200
Oct 28, 202253.9654.8553.5454.6954.691,389,200
Oct 27, 202253.7155.1353.5053.9953.992,076,100
Oct 26, 202253.2254.5752.7853.5353.531,765,300
Oct 25, 202252.3153.7752.2753.3653.362,368,600
Oct 24, 202252.5252.7451.1952.2352.232,043,700
Oct 21, 202251.6352.1951.0752.1752.172,167,700
Oct 20, 202253.3753.6351.9752.0152.011,558,300
Oct 19, 202254.4154.5653.2153.3753.371,393,200
Oct 18, 202255.0055.4054.5054.9054.901,504,000
Oct 17, 202253.5154.4453.2553.6953.691,847,800
Oct 14, 202254.6554.9452.6352.6452.641,373,500
Oct 13, 202252.2454.2651.5153.8053.802,160,100
Oct 12, 202253.5753.7252.5753.1353.132,748,100
Oct 11, 202255.0655.4453.3753.5753.572,264,100
Oct 07, 202257.1757.3355.2155.5555.551,951,900
Oct 06, 202258.8659.0157.6957.8657.862,280,200
Oct 05, 202259.1959.5758.7259.0759.071,557,100
Oct 04, 202258.6360.0358.6259.8959.892,664,000
Oct 03, 202256.9858.1456.4357.5057.502,118,800
Sept 30, 202256.0157.7655.8056.5156.512,007,900
Sept 29, 202257.0457.0955.2755.7555.752,973,800
Sept 28, 202257.1057.9856.9657.6757.672,926,800
Sept 27, 202259.3759.5156.8957.0157.013,094,500
Sept 26, 202259.3159.9358.3258.6458.642,245,300
Sept 23, 202260.7560.7959.0659.5759.573,189,400
Sept 22, 202262.4262.8361.4061.5061.501,698,500
Sept 21, 202263.7764.0562.4362.4762.472,535,800
Sept 20, 202263.9364.1262.8963.3963.391,770,000
Sept 19, 202263.3264.1863.2264.1164.111,213,600
Sept 16, 202264.0164.2463.2563.7963.795,856,500
Sept 15, 202265.0165.9064.4764.5564.551,978,800
Sept 14, 202265.2365.9664.9365.4665.461,172,800
Sept 13, 202265.5165.7864.6965.0165.011,365,900
Sept 12, 202265.8266.8165.6166.6666.661,815,400
Sept 09, 202265.2465.7464.9065.4765.471,440,000
Sept 08, 202262.8464.7562.5064.7064.701,342,900
Sept 07, 202262.2063.3162.0063.2263.221,790,200
Sept 06, 202262.4062.7861.2662.1162.111,657,400
Sept 02, 202263.0563.5762.1762.5262.521,196,900
Sept 01, 202262.7362.7861.4262.4662.461,340,300
Aug 31, 202263.8464.4363.1663.1863.181,676,700
Aug 30, 202264.1564.7563.5163.6663.661,118,800
Aug 29, 202263.4164.3563.4164.0664.061,026,600
Aug 26, 202266.1466.6064.0564.1164.111,427,000
Aug 25, 202266.3666.7666.1066.5766.571,811,000
Aug 24, 202265.9866.8465.8966.1566.15872,200
Aug 23, 202266.5066.8566.0266.1766.171,156,500
Aug 22, 202266.0066.7865.6966.5766.57995,500
Aug 19, 202267.3767.8566.5567.1167.11978,400
Aug 18, 202267.8668.1967.4367.7967.79977,100
Aug 17, 202267.6768.1067.1567.7567.751,383,700
Aug 16, 202268.2468.5167.6268.1668.161,097,000
Aug 15, 202268.3669.2568.3668.5868.58668,000
Aug 12, 202269.0269.0768.1468.5568.55929,400
Aug 11, 202268.3268.8967.2768.4068.401,214,900
Aug 10, 202265.8067.8665.4367.7267.721,813,500
Aug 09, 202264.4464.8063.9264.7164.71816,700
Aug 08, 202264.6065.3664.4764.6164.611,018,900
Aug 05, 202264.3064.5463.6264.5064.50819,900
Aug 04, 202264.0364.6563.7764.6464.64630,900
Aug 03, 202263.3964.1063.0263.8763.87952,500
Aug 02, 202262.9663.6162.9263.0163.011,209,800
Jul 29, 202263.2364.2463.0663.5463.541,505,600
Jul 28, 202262.1263.4261.6063.0363.031,652,200
Jul 27, 202261.4662.4761.3262.0162.011,796,000
Jul 26, 202261.6961.8160.6661.0661.06809,900
Jul 25, 202261.8962.1661.3461.9461.94791,500
Jul 22, 202261.9962.3161.3761.9861.981,076,000
Jul 21, 202261.2561.8960.9561.8461.841,030,300
Jul 20, 202260.1361.5860.0061.2561.25984,900
Jul 19, 202259.0160.7259.0060.2960.291,047,700
Jul 18, 202258.8259.2058.2658.3258.321,698,100
Jul 15, 202257.4458.3256.6258.2558.251,284,500
Jul 14, 202256.9757.2555.6056.6656.662,685,200
Jul 13, 202257.4657.7756.4157.2857.281,173,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...