Mail

BAM-A.TO - Brookfield Asset 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
Jul 19, 2019	63.61	63.74	62.76	62.79	62.79	448,076
Jul 18, 2019	63.07	63.75	63.04	63.45	63.45	706,925
Jul 17, 2019	63.62	64.09	63.08	63.12	63.12	574,551
Jul 16, 2019	64.02	64.06	63.57	63.68	63.68	501,959
Jul 15, 2019	64.04	64.42	63.80	64.15	64.15	433,869
Jul 12, 2019	63.60	64.13	63.45	64.09	64.09	952,125
Jul 11, 2019	63.97	64.05	63.44	63.69	63.69	757,350
Jul 10, 2019	64.04	64.50	63.76	63.83	63.83	957,651
Jul 09, 2019	63.00	63.79	62.97	63.77	63.77	739,941
Jul 08, 2019	63.62	63.67	63.03	63.18	63.18	963,143
Jul 05, 2019	63.89	64.01	63.37	63.80	63.80	724,383
Jul 04, 2019	64.27	64.68	64.00	64.00	64.00	425,889
Jul 03, 2019	63.49	64.46	63.32	64.44	64.44	552,858
Jul 02, 2019	63.90	63.92	63.05	63.54	63.54	778,920
Jun 28, 2019	62.71	62.71	62.25	62.65	62.65	876,626
Jun 27, 2019	62.41	62.69	62.41	62.44	62.44	650,753
Jun 26, 2019	62.89	63.00	62.28	62.35	62.35	711,166
Jun 25, 2019	63.23	63.37	62.72	62.85	62.85	910,805
Jun 24, 2019	63.50	63.68	63.10	63.35	63.35	763,044
Jun 21, 2019	63.80	63.85	63.18	63.62	63.62	4,287,829
Jun 20, 2019	64.30	64.30	63.49	63.81	63.81	722,051
Jun 19, 2019	64.29	64.58	63.85	63.89	63.89	1,330,573
Jun 18, 2019	63.59	64.56	63.59	64.18	64.18	1,344,499
Jun 17, 2019	63.34	63.82	63.23	63.24	63.24	861,956
Jun 14, 2019	63.13	63.50	62.84	63.26	63.26	864,365
Jun 13, 2019	63.34	63.60	63.00	63.10	63.10	873,774
Jun 12, 2019	62.88	63.41	62.67	63.15	63.15	1,313,968
Jun 11, 2019	63.54	63.65	62.76	62.97	62.97	643,788
Jun 10, 2019	63.64	63.70	62.98	63.02	63.02	626,246
Jun 07, 2019	63.31	63.79	63.12	63.41	63.41	1,031,570
Jun 06, 2019	63.01	63.38	62.72	63.26	63.26	857,189
Jun 05, 2019	62.63	62.96	62.16	62.90	62.90	1,095,146
Jun 04, 2019	-	-	-	-	-	-
Jun 03, 2019	61.92	62.08	61.63	62.00	62.00	1,723,060
May 31, 2019	62.00	62.20	61.69	62.00	62.00	1,441,944
May 30, 2019	62.57	62.96	62.38	62.56	62.56	1,121,209
May 30, 2019	0.16 Dividend
May 29, 2019	63.17	63.27	62.42	62.73	62.57	921,865
May 28, 2019	63.47	63.97	63.04	63.43	63.27	1,574,332
May 27, 2019	62.89	63.59	62.59	63.56	63.40	281,180
May 24, 2019	62.87	63.10	62.60	62.89	62.73	796,910
May 23, 2019	62.21	63.14	62.18	62.72	62.56	1,009,692
May 22, 2019	63.09	63.09	62.63	62.87	62.71	949,155
May 21, 2019	63.21	63.36	62.97	63.10	62.94	1,246,537
May 17, 2019	63.76	64.04	63.46	63.79	63.63	784,700
May 16, 2019	64.15	64.51	63.87	64.18	64.02	1,148,724
May 15, 2019	64.19	64.21	63.59	63.95	63.79	651,261
May 14, 2019	63.93	64.33	63.75	64.06	63.90	1,185,604
May 13, 2019	63.18	63.76	62.63	63.76	63.60	1,281,753
May 10, 2019	62.36	64.63	61.96	64.14	63.98	2,392,818
May 09, 2019	62.86	63.65	61.73	62.35	62.19	1,220,766
May 08, 2019	63.45	63.74	63.23	63.34	63.18	871,539
May 07, 2019	63.80	64.04	63.23	63.41	63.25	926,308
May 06, 2019	63.88	64.43	63.66	64.41	64.25	628,308
May 03, 2019	64.28	64.63	63.71	64.48	64.32	782,882
May 02, 2019	64.39	64.68	63.96	64.07	63.91	895,937
May 01, 2019	64.61	64.91	64.32	64.37	64.21	685,354
Apr 30, 2019	64.63	64.80	64.36	64.59	64.43	803,592
Apr 29, 2019	64.79	65.02	64.56	64.68	64.52	543,295
Apr 26, 2019	64.72	64.79	64.41	64.70	64.53	630,550
Apr 25, 2019	64.46	64.80	64.11	64.72	64.55	789,823
Apr 24, 2019	64.73	65.06	64.34	64.37	64.21	1,010,469
Apr 23, 2019	64.33	64.84	64.30	64.79	64.62	1,216,981
Apr 22, 2019	64.50	64.50	64.14	64.20	64.04	763,003
Apr 18, 2019	63.65	64.37	63.59	64.32	64.16	906,180
Apr 17, 2019	64.17	64.17	63.41	63.51	63.35	1,104,510
Apr 16, 2019	64.50	64.50	63.92	64.10	63.94	1,134,864
Apr 15, 2019	63.26	64.36	63.05	64.21	64.05	978,070
Apr 12, 2019	63.35	63.35	62.97	63.23	63.07	860,928
Apr 11, 2019	63.41	63.64	62.96	62.96	62.80	951,826
Apr 10, 2019	62.84	63.14	62.71	63.09	62.93	739,260
Apr 09, 2019	62.70	62.81	62.34	62.66	62.50	659,819
Apr 08, 2019	63.02	63.02	62.53	62.89	62.73	615,195
Apr 05, 2019	63.56	63.76	62.94	63.22	63.06	650,178
Apr 04, 2019	63.48	63.51	63.09	63.40	63.24	839,291
Apr 03, 2019	63.41	63.44	62.98	63.30	63.14	1,355,358
Apr 02, 2019	63.19	63.22	62.77	63.09	62.93	860,870
Apr 01, 2019	62.75	63.02	62.27	63.01	62.85	803,901
Mar 29, 2019	62.61	62.70	61.95	62.26	62.10	1,222,018
Mar 28, 2019	62.00	62.82	62.00	62.57	62.41	1,050,668
Mar 27, 2019	61.50	62.18	61.50	61.88	61.72	1,029,960
Mar 26, 2019	62.10	62.10	61.27	61.76	61.60	1,065,195
Mar 25, 2019	61.54	61.76	61.05	61.34	61.18	836,474
Mar 22, 2019	62.33	62.33	61.62	61.63	61.47	1,720,962
Mar 21, 2019	61.75	62.86	61.75	62.36	62.20	1,166,449
Mar 20, 2019	61.85	62.18	61.55	61.75	61.59	907,155
Mar 19, 2019	62.00	62.00	61.61	61.80	61.64	1,119,333
Mar 18, 2019	61.84	62.00	61.50	62.00	61.84	970,604
Mar 15, 2019	60.57	61.82	60.45	61.69	61.53	6,371,246
Mar 14, 2019	61.83	61.84	60.28	60.37	60.22	1,605,721
Mar 13, 2019	62.00	62.19	61.03	61.65	61.49	1,878,492
Mar 12, 2019	61.60	61.70	61.34	61.44	61.28	722,934
Mar 11, 2019	61.13	61.68	61.12	61.40	61.24	1,303,077
Mar 08, 2019	61.03	61.15	60.57	60.92	60.76	1,206,866
Mar 07, 2019	61.80	61.95	61.05	61.43	61.27	1,486,657
Mar 06, 2019	61.04	61.91	61.01	61.80	61.64	1,104,890
Mar 05, 2019	60.70	61.50	60.70	60.87	60.71	1,222,860
Mar 04, 2019	60.50	60.97	60.30	60.67	60.52	1,104,637
Mar 01, 2019	59.89	60.59	59.89	60.18	60.03	1,328,618
Feb 28, 2019	58.97	59.93	58.97	59.44	59.29	1,718,630
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...