Brookfield Asset Management Inc. (BAM-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 60.00 | 60.52 | 58.84 | 60.44 | 60.44 | 1,942,800 |
| May 19, 2022 | 58.53 | 59.95 | 57.85 | 59.35 | 59.35 | 2,812,200 |
| May 18, 2022 | 62.00 | 62.04 | 58.98 | 59.15 | 59.15 | 2,265,300 |
| May 17, 2022 | 62.66 | 63.42 | 62.16 | 62.70 | 62.70 | 2,453,000 |
| May 16, 2022 | 61.66 | 62.25 | 60.59 | 61.38 | 61.38 | 1,786,200 |
| May 13, 2022 | 59.95 | 62.09 | 59.35 | 61.67 | 61.67 | 1,987,300 |
| May 12, 2022 | 60.39 | 60.39 | 57.40 | 59.17 | 59.17 | 2,497,200 |
| May 11, 2022 | 61.02 | 62.47 | 60.62 | 60.88 | 60.88 | 2,049,900 |
| May 10, 2022 | 61.46 | 62.31 | 60.27 | 61.40 | 61.40 | 2,037,200 |
| May 09, 2022 | 61.49 | 62.13 | 60.13 | 60.27 | 60.27 | 1,681,300 |
| May 06, 2022 | 62.70 | 63.00 | 61.67 | 62.42 | 62.42 | 1,970,400 |
| May 05, 2022 | 65.45 | 65.73 | 62.84 | 63.16 | 63.16 | 1,650,100 |
| May 04, 2022 | 64.70 | 66.14 | 64.11 | 66.06 | 66.06 | 1,879,900 |
| May 03, 2022 | 64.84 | 65.47 | 64.33 | 64.82 | 64.82 | 1,522,600 |
| May 02, 2022 | 64.13 | 64.75 | 63.44 | 64.59 | 64.59 | 1,646,400 |
| Apr 29, 2022 | 65.62 | 66.07 | 63.85 | 64.08 | 64.08 | 1,750,000 |
| Apr 28, 2022 | 65.33 | 66.42 | 64.95 | 66.10 | 66.10 | 1,273,200 |
| Apr 27, 2022 | 65.54 | 66.07 | 64.39 | 64.51 | 64.51 | 1,732,200 |
| Apr 26, 2022 | 66.01 | 66.07 | 63.68 | 63.71 | 63.71 | 2,194,200 |
| Apr 25, 2022 | 65.27 | 66.33 | 64.55 | 65.94 | 65.94 | 1,518,400 |
| Apr 22, 2022 | 68.58 | 68.58 | 65.58 | 65.66 | 65.66 | 2,133,800 |
| Apr 21, 2022 | 70.00 | 70.61 | 68.37 | 68.43 | 68.43 | 1,492,300 |
| Apr 20, 2022 | 69.45 | 69.73 | 68.65 | 69.39 | 69.39 | 1,020,500 |
| Apr 19, 2022 | 67.99 | 69.63 | 67.96 | 69.19 | 69.19 | 1,102,200 |
| Apr 18, 2022 | 68.66 | 68.82 | 67.63 | 67.86 | 67.86 | 742,500 |
| Apr 14, 2022 | 68.54 | 69.55 | 68.54 | 68.88 | 68.88 | 1,491,700 |
| Apr 13, 2022 | 68.26 | 68.77 | 67.72 | 68.44 | 68.44 | 1,149,100 |
| Apr 12, 2022 | 69.08 | 69.48 | 67.97 | 68.05 | 68.05 | 1,018,700 |
| Apr 11, 2022 | 70.28 | 70.49 | 68.88 | 68.98 | 68.98 | 841,800 |
| Apr 08, 2022 | 71.00 | 71.39 | 70.43 | 70.59 | 70.59 | 553,600 |
| Apr 07, 2022 | 71.69 | 71.79 | 70.50 | 70.91 | 70.91 | 986,700 |
| Apr 06, 2022 | 72.21 | 72.30 | 71.37 | 71.91 | 71.91 | 710,900 |
| Apr 05, 2022 | 72.87 | 73.41 | 72.60 | 72.69 | 72.69 | 939,800 |
| Apr 04, 2022 | 71.86 | 73.21 | 71.57 | 73.17 | 73.17 | 936,600 |
| Apr 01, 2022 | 71.23 | 71.65 | 70.63 | 71.50 | 71.50 | 885,900 |
| Mar 31, 2022 | 72.32 | 72.92 | 70.67 | 70.68 | 70.68 | 2,023,200 |
| Mar 30, 2022 | 72.32 | 72.61 | 71.67 | 71.88 | 71.88 | 1,300,300 |
| Mar 29, 2022 | 72.61 | 73.03 | 72.22 | 72.84 | 72.84 | 1,625,700 |
| Mar 28, 2022 | 70.56 | 72.02 | 70.41 | 71.60 | 71.60 | 1,195,400 |
| Mar 25, 2022 | 71.00 | 71.09 | 70.05 | 70.86 | 70.86 | 1,115,600 |
| Mar 24, 2022 | 69.99 | 70.78 | 69.53 | 70.58 | 70.58 | 1,260,300 |
| Mar 23, 2022 | 71.06 | 71.30 | 69.67 | 69.71 | 69.71 | 1,177,200 |
| Mar 22, 2022 | 71.03 | 71.64 | 70.93 | 71.20 | 71.20 | 1,212,900 |
| Mar 21, 2022 | 70.43 | 70.75 | 69.48 | 70.53 | 70.53 | 1,044,800 |
| Mar 18, 2022 | 69.74 | 73.00 | 69.07 | 70.46 | 70.46 | 8,875,100 |
| Mar 17, 2022 | 69.18 | 70.05 | 68.80 | 70.01 | 70.01 | 1,093,200 |
| Mar 16, 2022 | 67.60 | 69.96 | 67.48 | 69.24 | 69.24 | 1,973,200 |
| Mar 15, 2022 | 67.09 | 67.56 | 66.58 | 67.42 | 67.42 | 1,450,700 |
| Mar 14, 2022 | 67.93 | 68.92 | 66.47 | 66.85 | 66.85 | 1,370,000 |
| Mar 11, 2022 | 68.88 | 69.40 | 68.09 | 68.21 | 68.21 | 1,811,400 |
| Mar 10, 2022 | 68.32 | 69.07 | 67.90 | 68.86 | 68.86 | 1,227,200 |
| Mar 09, 2022 | 68.87 | 69.75 | 67.97 | 69.46 | 69.46 | 1,203,000 |
| Mar 08, 2022 | 67.46 | 68.89 | 66.59 | 67.28 | 67.28 | 1,771,600 |
| Mar 07, 2022 | 68.25 | 69.19 | 66.93 | 66.98 | 66.98 | 1,482,900 |
| Mar 04, 2022 | 68.05 | 68.75 | 67.41 | 68.65 | 68.65 | 1,091,900 |
| Mar 03, 2022 | 69.60 | 69.73 | 68.04 | 68.41 | 68.41 | 956,700 |
| Mar 02, 2022 | 68.19 | 69.51 | 68.19 | 69.10 | 69.10 | 1,645,000 |
| Mar 01, 2022 | 69.16 | 69.29 | 66.94 | 68.03 | 68.03 | 2,448,100 |
| Feb 28, 2022 | 68.33 | 69.40 | 67.88 | 69.27 | 69.27 | 2,465,600 |
| Feb 25, 2022 | 68.26 | 69.79 | 67.48 | 69.58 | 69.58 | 2,075,200 |
| Feb 24, 2022 | 64.60 | 68.33 | 64.26 | 68.25 | 68.25 | 2,886,600 |
| Feb 23, 2022 | 68.56 | 68.84 | 66.60 | 66.70 | 66.70 | 1,304,900 |
| Feb 22, 2022 | 67.69 | 68.65 | 67.32 | 68.19 | 68.19 | 2,180,200 |
| Feb 18, 2022 | 69.65 | 69.97 | 67.60 | 67.91 | 67.91 | 1,712,500 |
| Feb 17, 2022 | 71.25 | 71.30 | 69.26 | 69.33 | 69.33 | 1,681,600 |
| Feb 16, 2022 | 71.62 | 71.87 | 70.80 | 71.50 | 71.50 | 1,966,600 |
| Feb 15, 2022 | 73.25 | 73.54 | 71.70 | 71.94 | 71.94 | 1,778,300 |
| Feb 14, 2022 | 73.95 | 74.02 | 71.75 | 72.15 | 72.15 | 1,681,300 |
| Feb 11, 2022 | 76.34 | 76.43 | 73.91 | 74.04 | 74.04 | 2,285,000 |
| Feb 10, 2022 | 75.88 | 79.04 | 75.70 | 76.00 | 76.00 | 4,741,400 |
| Feb 09, 2022 | 72.12 | 73.02 | 71.91 | 72.01 | 72.01 | 1,178,400 |
| Feb 08, 2022 | 70.78 | 71.53 | 69.89 | 71.29 | 71.29 | 1,321,400 |
| Feb 07, 2022 | 69.95 | 71.32 | 69.70 | 70.65 | 70.65 | 1,479,100 |
| Feb 04, 2022 | 69.31 | 70.47 | 69.21 | 69.71 | 69.71 | 1,024,500 |
| Feb 03, 2022 | 69.91 | 70.09 | 69.03 | 69.05 | 69.05 | 985,900 |
| Feb 02, 2022 | 70.76 | 71.12 | 70.10 | 70.75 | 70.75 | 1,168,900 |
| Feb 01, 2022 | 70.13 | 70.59 | 69.17 | 70.49 | 70.49 | 1,592,900 |
| Jan 31, 2022 | 67.58 | 70.20 | 67.34 | 70.00 | 70.00 | 2,520,200 |
| Jan 28, 2022 | 66.64 | 67.95 | 66.24 | 67.90 | 67.90 | 1,662,100 |
| Jan 27, 2022 | 67.41 | 67.75 | 66.43 | 66.65 | 66.65 | 1,642,400 |
| Jan 26, 2022 | 68.07 | 69.56 | 66.57 | 66.86 | 66.86 | 2,113,300 |
| Jan 25, 2022 | 66.60 | 68.73 | 66.27 | 67.97 | 67.97 | 2,127,300 |
| Jan 24, 2022 | 65.40 | 67.82 | 64.59 | 67.75 | 67.75 | 2,247,100 |
| Jan 21, 2022 | 68.20 | 68.33 | 67.03 | 67.20 | 67.20 | 1,989,900 |
| Jan 20, 2022 | 69.09 | 70.40 | 68.42 | 68.66 | 68.66 | 2,320,900 |
| Jan 19, 2022 | 69.79 | 69.79 | 68.36 | 68.78 | 68.78 | 2,324,100 |
| Jan 18, 2022 | 70.99 | 71.00 | 69.26 | 69.55 | 69.55 | 2,513,100 |
| Jan 17, 2022 | 71.85 | 72.76 | 71.74 | 72.46 | 72.46 | 485,200 |
| Jan 14, 2022 | 72.30 | 72.74 | 71.02 | 71.66 | 71.66 | 1,274,100 |
| Jan 13, 2022 | 73.52 | 74.32 | 72.70 | 72.96 | 72.96 | 910,800 |
| Jan 12, 2022 | 73.82 | 74.97 | 73.41 | 73.67 | 73.67 | 1,383,900 |
| Jan 11, 2022 | 71.81 | 73.84 | 71.61 | 73.75 | 73.75 | 979,300 |
| Jan 10, 2022 | 72.23 | 72.49 | 71.03 | 71.83 | 71.83 | 1,854,900 |
| Jan 07, 2022 | 73.27 | 73.58 | 72.10 | 72.56 | 72.56 | 910,700 |
| Jan 06, 2022 | 73.77 | 73.88 | 72.62 | 73.23 | 73.23 | 1,292,000 |
| Jan 05, 2022 | 77.20 | 77.41 | 73.73 | 73.82 | 73.82 | 1,528,400 |
| Jan 04, 2022 | 76.25 | 77.57 | 76.22 | 76.96 | 76.96 | 1,337,800 |
| Dec 31, 2021 | 76.92 | 76.99 | 75.58 | 76.39 | 76.39 | 1,386,900 |
| Dec 30, 2021 | 78.03 | 78.53 | 77.10 | 77.16 | 77.16 | 607,800 |
| Dec 29, 2021 | 78.16 | 78.67 | 77.62 | 77.99 | 77.99 | 1,330,200 |
| *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.
