Brookfield Asset Management Inc. (BAM-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | - | - | - | - | - | - |
| Dec 01, 2022 | - | - | - | - | - | - |
| Nov 30, 2022 | 61.25 | 63.81 | 60.80 | 63.42 | 63.42 | 4,405,800 |
| Nov 29, 2022 | 61.24 | 61.31 | 60.45 | 61.06 | 61.06 | 1,260,900 |
| Nov 28, 2022 | 61.94 | 62.37 | 60.99 | 61.19 | 61.19 | 1,933,900 |
| Nov 25, 2022 | 61.28 | 62.59 | 61.19 | 62.08 | 62.08 | 1,240,600 |
| Nov 24, 2022 | 61.18 | 62.00 | 61.13 | 61.69 | 61.69 | 697,900 |
| Nov 23, 2022 | 59.89 | 61.03 | 59.89 | 60.99 | 60.99 | 1,597,000 |
| Nov 22, 2022 | 59.38 | 59.90 | 59.09 | 59.80 | 59.80 | 1,278,000 |
| Nov 21, 2022 | 59.06 | 59.95 | 58.82 | 59.32 | 59.32 | 2,495,900 |
| Nov 18, 2022 | 60.40 | 60.80 | 59.44 | 59.87 | 59.87 | 1,736,800 |
| Nov 17, 2022 | 60.69 | 60.94 | 59.64 | 59.92 | 59.92 | 2,582,600 |
| Nov 16, 2022 | 61.18 | 61.40 | 60.35 | 61.08 | 61.08 | 1,638,500 |
| Nov 15, 2022 | 61.89 | 62.39 | 60.86 | 61.60 | 61.60 | 1,707,800 |
| Nov 14, 2022 | 62.00 | 62.00 | 60.28 | 60.69 | 60.69 | 3,230,400 |
| Nov 11, 2022 | 60.53 | 62.83 | 60.14 | 62.06 | 62.06 | 2,963,400 |
| Nov 10, 2022 | 56.64 | 61.79 | 56.55 | 59.56 | 59.56 | 2,728,400 |
| Nov 09, 2022 | 54.88 | 55.67 | 54.69 | 54.86 | 54.86 | 1,715,400 |
| Nov 08, 2022 | 55.77 | 56.50 | 55.12 | 55.48 | 55.48 | 1,746,700 |
| Nov 07, 2022 | 54.70 | 55.73 | 54.55 | 55.61 | 55.61 | 1,335,100 |
| Nov 04, 2022 | 54.00 | 55.21 | 53.61 | 54.51 | 54.51 | 2,065,300 |
| Nov 03, 2022 | 53.01 | 53.72 | 52.68 | 53.40 | 53.40 | 1,567,100 |
| Nov 02, 2022 | 54.27 | 55.38 | 53.13 | 53.17 | 53.17 | 2,478,300 |
| Nov 01, 2022 | 55.02 | 55.60 | 54.41 | 54.55 | 54.55 | 1,763,200 |
| Oct 31, 2022 | 54.42 | 55.00 | 53.79 | 53.95 | 53.95 | 2,519,200 |
| Oct 28, 2022 | 53.96 | 54.85 | 53.54 | 54.69 | 54.69 | 1,389,200 |
| Oct 27, 2022 | 53.71 | 55.13 | 53.50 | 53.99 | 53.99 | 2,076,100 |
| Oct 26, 2022 | 53.22 | 54.57 | 52.78 | 53.53 | 53.53 | 1,765,300 |
| Oct 25, 2022 | 52.31 | 53.77 | 52.27 | 53.36 | 53.36 | 2,368,600 |
| Oct 24, 2022 | 52.52 | 52.74 | 51.19 | 52.23 | 52.23 | 2,043,700 |
| Oct 21, 2022 | 51.63 | 52.19 | 51.07 | 52.17 | 52.17 | 2,167,700 |
| Oct 20, 2022 | 53.37 | 53.63 | 51.97 | 52.01 | 52.01 | 1,558,300 |
| Oct 19, 2022 | 54.41 | 54.56 | 53.21 | 53.37 | 53.37 | 1,393,200 |
| Oct 18, 2022 | 55.00 | 55.40 | 54.50 | 54.90 | 54.90 | 1,504,000 |
| Oct 17, 2022 | 53.51 | 54.44 | 53.25 | 53.69 | 53.69 | 1,847,800 |
| Oct 14, 2022 | 54.65 | 54.94 | 52.63 | 52.64 | 52.64 | 1,373,500 |
| Oct 13, 2022 | 52.24 | 54.26 | 51.51 | 53.80 | 53.80 | 2,160,100 |
| Oct 12, 2022 | 53.57 | 53.72 | 52.57 | 53.13 | 53.13 | 2,748,100 |
| Oct 11, 2022 | 55.06 | 55.44 | 53.37 | 53.57 | 53.57 | 2,264,100 |
| Oct 07, 2022 | 57.17 | 57.33 | 55.21 | 55.55 | 55.55 | 1,951,900 |
| Oct 06, 2022 | 58.86 | 59.01 | 57.69 | 57.86 | 57.86 | 2,280,200 |
| Oct 05, 2022 | 59.19 | 59.57 | 58.72 | 59.07 | 59.07 | 1,557,100 |
| Oct 04, 2022 | 58.63 | 60.03 | 58.62 | 59.89 | 59.89 | 2,664,000 |
| Oct 03, 2022 | 56.98 | 58.14 | 56.43 | 57.50 | 57.50 | 2,118,800 |
| Sept 30, 2022 | 56.01 | 57.76 | 55.80 | 56.51 | 56.51 | 2,007,900 |
| Sept 29, 2022 | 57.04 | 57.09 | 55.27 | 55.75 | 55.75 | 2,973,800 |
| Sept 28, 2022 | 57.10 | 57.98 | 56.96 | 57.67 | 57.67 | 2,926,800 |
| Sept 27, 2022 | 59.37 | 59.51 | 56.89 | 57.01 | 57.01 | 3,094,500 |
| Sept 26, 2022 | 59.31 | 59.93 | 58.32 | 58.64 | 58.64 | 2,245,300 |
| Sept 23, 2022 | 60.75 | 60.79 | 59.06 | 59.57 | 59.57 | 3,189,400 |
| Sept 22, 2022 | 62.42 | 62.83 | 61.40 | 61.50 | 61.50 | 1,698,500 |
| Sept 21, 2022 | 63.77 | 64.05 | 62.43 | 62.47 | 62.47 | 2,535,800 |
| Sept 20, 2022 | 63.93 | 64.12 | 62.89 | 63.39 | 63.39 | 1,770,000 |
| Sept 19, 2022 | 63.32 | 64.18 | 63.22 | 64.11 | 64.11 | 1,213,600 |
| Sept 16, 2022 | 64.01 | 64.24 | 63.25 | 63.79 | 63.79 | 5,856,500 |
| Sept 15, 2022 | 65.01 | 65.90 | 64.47 | 64.55 | 64.55 | 1,978,800 |
| Sept 14, 2022 | 65.23 | 65.96 | 64.93 | 65.46 | 65.46 | 1,172,800 |
| Sept 13, 2022 | 65.51 | 65.78 | 64.69 | 65.01 | 65.01 | 1,365,900 |
| Sept 12, 2022 | 65.82 | 66.81 | 65.61 | 66.66 | 66.66 | 1,815,400 |
| Sept 09, 2022 | 65.24 | 65.74 | 64.90 | 65.47 | 65.47 | 1,440,000 |
| Sept 08, 2022 | 62.84 | 64.75 | 62.50 | 64.70 | 64.70 | 1,342,900 |
| Sept 07, 2022 | 62.20 | 63.31 | 62.00 | 63.22 | 63.22 | 1,790,200 |
| Sept 06, 2022 | 62.40 | 62.78 | 61.26 | 62.11 | 62.11 | 1,657,400 |
| Sept 02, 2022 | 63.05 | 63.57 | 62.17 | 62.52 | 62.52 | 1,196,900 |
| Sept 01, 2022 | 62.73 | 62.78 | 61.42 | 62.46 | 62.46 | 1,340,300 |
| Aug 31, 2022 | 63.84 | 64.43 | 63.16 | 63.18 | 63.18 | 1,676,700 |
| Aug 30, 2022 | 64.15 | 64.75 | 63.51 | 63.66 | 63.66 | 1,118,800 |
| Aug 29, 2022 | 63.41 | 64.35 | 63.41 | 64.06 | 64.06 | 1,026,600 |
| Aug 26, 2022 | 66.14 | 66.60 | 64.05 | 64.11 | 64.11 | 1,427,000 |
| Aug 25, 2022 | 66.36 | 66.76 | 66.10 | 66.57 | 66.57 | 1,811,000 |
| Aug 24, 2022 | 65.98 | 66.84 | 65.89 | 66.15 | 66.15 | 872,200 |
| Aug 23, 2022 | 66.50 | 66.85 | 66.02 | 66.17 | 66.17 | 1,156,500 |
| Aug 22, 2022 | 66.00 | 66.78 | 65.69 | 66.57 | 66.57 | 995,500 |
| Aug 19, 2022 | 67.37 | 67.85 | 66.55 | 67.11 | 67.11 | 978,400 |
| Aug 18, 2022 | 67.86 | 68.19 | 67.43 | 67.79 | 67.79 | 977,100 |
| Aug 17, 2022 | 67.67 | 68.10 | 67.15 | 67.75 | 67.75 | 1,383,700 |
| Aug 16, 2022 | 68.24 | 68.51 | 67.62 | 68.16 | 68.16 | 1,097,000 |
| Aug 15, 2022 | 68.36 | 69.25 | 68.36 | 68.58 | 68.58 | 668,000 |
| Aug 12, 2022 | 69.02 | 69.07 | 68.14 | 68.55 | 68.55 | 929,400 |
| Aug 11, 2022 | 68.32 | 68.89 | 67.27 | 68.40 | 68.40 | 1,214,900 |
| Aug 10, 2022 | 65.80 | 67.86 | 65.43 | 67.72 | 67.72 | 1,813,500 |
| Aug 09, 2022 | 64.44 | 64.80 | 63.92 | 64.71 | 64.71 | 816,700 |
| Aug 08, 2022 | 64.60 | 65.36 | 64.47 | 64.61 | 64.61 | 1,018,900 |
| Aug 05, 2022 | 64.30 | 64.54 | 63.62 | 64.50 | 64.50 | 819,900 |
| Aug 04, 2022 | 64.03 | 64.65 | 63.77 | 64.64 | 64.64 | 630,900 |
| Aug 03, 2022 | 63.39 | 64.10 | 63.02 | 63.87 | 63.87 | 952,500 |
| Aug 02, 2022 | 62.96 | 63.61 | 62.92 | 63.01 | 63.01 | 1,209,800 |
| Jul 29, 2022 | 63.23 | 64.24 | 63.06 | 63.54 | 63.54 | 1,505,600 |
| Jul 28, 2022 | 62.12 | 63.42 | 61.60 | 63.03 | 63.03 | 1,652,200 |
| Jul 27, 2022 | 61.46 | 62.47 | 61.32 | 62.01 | 62.01 | 1,796,000 |
| Jul 26, 2022 | 61.69 | 61.81 | 60.66 | 61.06 | 61.06 | 809,900 |
| Jul 25, 2022 | 61.89 | 62.16 | 61.34 | 61.94 | 61.94 | 791,500 |
| Jul 22, 2022 | 61.99 | 62.31 | 61.37 | 61.98 | 61.98 | 1,076,000 |
| Jul 21, 2022 | 61.25 | 61.89 | 60.95 | 61.84 | 61.84 | 1,030,300 |
| Jul 20, 2022 | 60.13 | 61.58 | 60.00 | 61.25 | 61.25 | 984,900 |
| Jul 19, 2022 | 59.01 | 60.72 | 59.00 | 60.29 | 60.29 | 1,047,700 |
| Jul 18, 2022 | 58.82 | 59.20 | 58.26 | 58.32 | 58.32 | 1,698,100 |
| Jul 15, 2022 | 57.44 | 58.32 | 56.62 | 58.25 | 58.25 | 1,284,500 |
| Jul 14, 2022 | 56.97 | 57.25 | 55.60 | 56.66 | 56.66 | 2,685,200 |
| Jul 13, 2022 | 57.46 | 57.77 | 56.41 | 57.28 | 57.28 | 1,173,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
