Mail

BAM-A.TO - Brookfield ASet Management Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	71.88	72.28	71.20	71.75	71.75	3,518,925
Sep 19, 2019	71.29	72.11	71.06	71.80	71.80	985,962
Sep 18, 2019	71.06	71.35	70.75	71.17	71.17	951,448
Sep 17, 2019	70.29	71.09	70.19	71.06	71.06	806,267
Sep 16, 2019	71.00	71.08	69.75	69.93	69.93	981,932
Sep 13, 2019	71.05	71.72	70.69	71.22	71.22	1,131,800
Sep 12, 2019	69.99	71.15	69.75	70.85	70.85	1,998,813
Sep 11, 2019	69.15	69.78	68.91	69.65	69.65	842,119
Sep 10, 2019	69.80	69.80	68.27	68.99	68.99	1,024,590
Sep 09, 2019	70.62	70.62	69.45	69.85	69.85	691,541
Sep 06, 2019	70.49	70.63	70.09	70.55	70.55	765,048
Sep 05, 2019	69.78	70.57	69.49	70.30	70.30	1,003,259
Sep 04, 2019	69.22	70.04	69.04	69.36	69.36	969,654
Sep 03, 2019	68.25	69.13	68.12	68.92	68.92	945,867
Aug 30, 2019	68.68	68.94	68.40	68.66	68.66	940,638
Aug 29, 2019	67.82	68.61	67.82	68.35	68.35	1,161,817
Aug 29, 2019	0.16 Dividend
Aug 28, 2019	67.56	68.14	67.32	68.13	67.97	672,218
Aug 27, 2019	67.90	67.99	67.53	67.72	67.56	1,178,797
Aug 26, 2019	67.89	68.07	67.42	67.75	67.59	726,224
Aug 23, 2019	68.39	68.90	67.06	67.27	67.11	957,949
Aug 22, 2019	69.10	69.17	68.36	68.87	68.71	611,496
Aug 21, 2019	68.80	69.16	68.63	69.11	68.95	1,591,164
Aug 20, 2019	69.06	69.11	68.47	68.57	68.41	1,669,525
Aug 19, 2019	67.75	68.88	67.75	68.79	68.63	1,501,343
Aug 16, 2019	67.61	68.02	66.70	67.79	67.63	701,472
Aug 15, 2019	66.60	67.03	66.22	66.67	66.51	744,608
Aug 14, 2019	66.89	67.38	66.21	66.28	66.12	988,710
Aug 13, 2019	66.80	67.60	66.75	67.56	67.40	849,220
Aug 12, 2019	66.91	67.66	66.82	66.91	66.75	727,703
Aug 09, 2019	66.32	67.36	66.24	67.19	67.03	1,426,866
Aug 08, 2019	65.46	66.46	64.54	66.30	66.14	852,353
Aug 07, 2019	64.20	65.59	63.83	65.54	65.39	1,092,779
Aug 06, 2019	63.76	64.62	63.46	64.51	64.36	1,983,621
Aug 02, 2019	64.90	65.16	64.32	64.80	64.65	776,101
Aug 01, 2019	64.65	65.48	64.63	65.17	65.02	1,021,328
Jul 31, 2019	64.61	64.83	64.07	64.67	64.52	1,101,997
Jul 30, 2019	64.77	64.98	64.53	64.68	64.53	342,372
Jul 29, 2019	65.23	65.56	64.82	65.07	64.92	436,893
Jul 26, 2019	65.01	65.32	64.83	65.14	64.99	899,657
Jul 25, 2019	64.61	64.92	64.31	64.85	64.70	899,653
Jul 24, 2019	63.40	64.64	63.30	64.62	64.47	670,953
Jul 23, 2019	63.19	63.74	62.94	63.51	63.36	471,131
Jul 22, 2019	62.92	63.14	62.72	62.94	62.79	423,720
Jul 19, 2019	63.61	63.74	62.76	62.79	62.64	448,076
Jul 18, 2019	63.07	63.75	63.04	63.45	63.30	706,925
Jul 17, 2019	63.62	64.09	63.08	63.12	62.97	574,551
Jul 16, 2019	64.02	64.06	63.57	63.68	63.53	501,959
Jul 15, 2019	64.04	64.42	63.80	64.15	64.00	433,869
Jul 12, 2019	63.60	64.13	63.45	64.09	63.94	952,125
Jul 11, 2019	63.97	64.05	63.44	63.69	63.54	757,350
Jul 10, 2019	64.04	64.50	63.76	63.83	63.68	957,651
Jul 09, 2019	63.00	63.79	62.97	63.77	63.62	739,941
Jul 08, 2019	63.62	63.67	63.03	63.18	63.03	963,143
Jul 05, 2019	63.89	64.01	63.37	63.80	63.65	724,383
Jul 04, 2019	64.27	64.68	64.00	64.00	63.85	425,889
Jul 03, 2019	63.49	64.46	63.32	64.44	64.29	552,858
Jul 02, 2019	63.90	63.92	63.05	63.54	63.39	778,920
Jun 28, 2019	62.71	62.71	62.25	62.65	62.50	876,626
Jun 27, 2019	62.41	62.69	62.41	62.44	62.29	650,753
Jun 26, 2019	62.89	63.00	62.28	62.35	62.20	711,166
Jun 25, 2019	63.23	63.37	62.72	62.85	62.70	910,805
Jun 24, 2019	63.50	63.68	63.10	63.35	63.20	763,044
Jun 21, 2019	63.80	63.85	63.18	63.62	63.47	4,287,829
Jun 20, 2019	64.30	64.30	63.49	63.81	63.66	722,051
Jun 19, 2019	64.29	64.58	63.85	63.89	63.74	1,330,573
Jun 18, 2019	63.59	64.56	63.59	64.18	64.03	1,344,499
Jun 17, 2019	63.34	63.82	63.23	63.24	63.09	861,956
Jun 14, 2019	63.13	63.50	62.84	63.26	63.11	864,365
Jun 13, 2019	63.34	63.60	63.00	63.10	62.95	873,774
Jun 12, 2019	62.88	63.41	62.67	63.15	63.00	1,313,968
Jun 11, 2019	63.54	63.65	62.76	62.97	62.82	643,788
Jun 10, 2019	63.64	63.70	62.98	63.02	62.87	626,246
Jun 07, 2019	63.31	63.79	63.12	63.41	63.26	1,031,570
Jun 06, 2019	63.01	63.38	62.72	63.26	63.11	857,189
Jun 05, 2019	62.63	62.96	62.16	62.90	62.75	1,095,146
Jun 04, 2019	-	-	-	-	-	-
Jun 03, 2019	61.92	62.08	61.63	62.00	61.85	1,723,060
May 31, 2019	62.00	62.20	61.69	62.00	61.85	1,441,944
May 30, 2019	62.57	62.96	62.38	62.56	62.41	1,121,209
May 30, 2019	0.16 Dividend
May 29, 2019	63.17	63.27	62.42	62.73	62.42	921,865
May 28, 2019	63.47	63.97	63.04	63.43	63.12	1,574,332
May 27, 2019	62.89	63.59	62.59	63.56	63.25	281,180
May 24, 2019	62.87	63.10	62.60	62.89	62.58	796,910
May 23, 2019	62.21	63.14	62.18	62.72	62.41	1,009,692
May 22, 2019	63.09	63.09	62.63	62.87	62.56	949,155
May 21, 2019	63.21	63.36	62.97	63.10	62.79	1,246,537
May 17, 2019	63.76	64.04	63.46	63.79	63.48	784,700
May 16, 2019	64.15	64.51	63.87	64.18	63.87	1,148,724
May 15, 2019	64.19	64.21	63.59	63.95	63.64	651,261
May 14, 2019	63.93	64.33	63.75	64.06	63.75	1,185,604
May 13, 2019	63.18	63.76	62.63	63.76	63.45	1,281,753
May 10, 2019	62.36	64.63	61.96	64.14	63.83	2,392,818
May 09, 2019	62.86	63.65	61.73	62.35	62.04	1,220,766
May 08, 2019	63.45	63.74	63.23	63.34	63.03	871,539
May 07, 2019	63.80	64.04	63.23	63.41	63.10	926,308
May 06, 2019	63.88	64.43	63.66	64.41	64.09	628,308
May 03, 2019	64.28	64.63	63.71	64.48	64.16	782,882
May 02, 2019	64.39	64.68	63.96	64.07	63.76	895,937
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...