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 |
|---|---|---|---|---|---|---|
| Dec. 10, 2019 | 76.46 | 76.79 | 75.98 | 76.75 | 76.75 | 944,921 |
| Dec. 09, 2019 | 77.32 | 77.33 | 76.61 | 76.64 | 76.64 | 785,268 |
| Dec. 06, 2019 | 77.91 | 77.91 | 77.10 | 77.22 | 77.22 | 900,079 |
| Dec. 05, 2019 | 76.66 | 76.73 | 76.27 | 76.65 | 76.65 | 757,912 |
| Dec. 04, 2019 | 76.00 | 76.69 | 76.00 | 76.47 | 76.47 | 1,077,022 |
| Dec. 03, 2019 | 75.96 | 76.20 | 75.38 | 75.99 | 75.99 | 1,087,768 |
| Dec. 02, 2019 | - | - | - | - | - | - |
| Nov. 29, 2019 | 77.96 | 78.00 | 76.85 | 76.85 | 76.85 | 618,595 |
| Nov. 28, 2019 | 77.31 | 78.62 | 77.07 | 77.97 | 77.97 | 504,688 |
| Nov. 28, 2019 | 0.16 Dividend | |||||
| Nov. 27, 2019 | 76.98 | 77.57 | 76.68 | 77.56 | 77.40 | 891,614 |
| Nov. 26, 2019 | 76.50 | 77.06 | 76.45 | 77.04 | 76.88 | 1,254,999 |
| Nov. 25, 2019 | 76.13 | 76.62 | 75.99 | 76.57 | 76.41 | 704,263 |
| Nov. 22, 2019 | 75.69 | 76.02 | 75.43 | 75.91 | 75.75 | 560,794 |
| Nov. 21, 2019 | 76.08 | 76.13 | 75.54 | 75.73 | 75.57 | 952,350 |
| Nov. 20, 2019 | 75.91 | 76.31 | 75.78 | 76.25 | 76.09 | 852,261 |
| Nov. 19, 2019 | 76.12 | 76.32 | 75.21 | 75.95 | 75.79 | 1,086,918 |
| Nov. 18, 2019 | 75.89 | 76.20 | 75.47 | 75.97 | 75.81 | 679,649 |
| Nov. 15, 2019 | 76.48 | 76.72 | 75.52 | 75.92 | 75.76 | 1,075,806 |
| Nov. 14, 2019 | 76.30 | 77.06 | 74.91 | 76.57 | 76.41 | 1,342,059 |
| Nov. 13, 2019 | 75.18 | 75.99 | 75.18 | 75.56 | 75.40 | 790,892 |
| Nov. 12, 2019 | 75.41 | 75.58 | 75.16 | 75.35 | 75.19 | 492,181 |
| Nov. 11, 2019 | 74.50 | 75.47 | 74.49 | 75.38 | 75.22 | 659,610 |
| Nov. 08, 2019 | 74.79 | 74.95 | 74.42 | 74.59 | 74.44 | 658,843 |
| Nov. 07, 2019 | 74.28 | 74.90 | 74.28 | 74.50 | 74.35 | 835,253 |
| Nov. 06, 2019 | 73.78 | 74.16 | 73.35 | 74.16 | 74.01 | 793,690 |
| Nov. 05, 2019 | 74.03 | 74.27 | 73.51 | 73.67 | 73.52 | 851,687 |
| Nov. 04, 2019 | 73.99 | 74.15 | 73.38 | 73.99 | 73.84 | 1,125,920 |
| Nov. 01, 2019 | 73.20 | 73.72 | 72.98 | 73.53 | 73.38 | 622,791 |
| Oct. 31, 2019 | 73.05 | 73.05 | 72.38 | 72.83 | 72.68 | 1,044,647 |
| Oct. 30, 2019 | 71.92 | 73.30 | 71.46 | 73.27 | 73.12 | 648,787 |
| Oct. 29, 2019 | 71.39 | 72.07 | 71.35 | 71.92 | 71.77 | 712,691 |
| Oct. 28, 2019 | 70.62 | 71.61 | 70.41 | 71.58 | 71.43 | 605,831 |
| Oct. 25, 2019 | 70.60 | 70.60 | 69.97 | 70.35 | 70.20 | 672,949 |
| Oct. 24, 2019 | 70.50 | 71.21 | 70.40 | 70.60 | 70.45 | 682,033 |
| Oct. 23, 2019 | 70.14 | 70.68 | 70.10 | 70.45 | 70.30 | 559,385 |
| Oct. 22, 2019 | 70.60 | 71.00 | 70.25 | 70.30 | 70.15 | 826,599 |
| Oct. 21, 2019 | 70.12 | 70.49 | 69.86 | 70.28 | 70.14 | 364,517 |
| Oct. 18, 2019 | 71.00 | 71.00 | 69.75 | 70.08 | 69.94 | 772,936 |
| Oct. 17, 2019 | 70.50 | 70.71 | 70.06 | 70.18 | 70.04 | 790,004 |
| Oct. 16, 2019 | 70.50 | 70.51 | 69.79 | 70.48 | 70.33 | 835,355 |
| Oct. 15, 2019 | 69.76 | 70.31 | 69.73 | 69.90 | 69.76 | 889,580 |
| Oct. 11, 2019 | 69.99 | 70.31 | 69.38 | 69.49 | 69.35 | 985,374 |
| Oct. 10, 2019 | 68.91 | 69.56 | 68.74 | 69.55 | 69.41 | 1,021,868 |
| Oct. 09, 2019 | 68.32 | 69.17 | 68.18 | 68.95 | 68.81 | 1,133,974 |
| Oct. 08, 2019 | 67.92 | 68.47 | 67.75 | 68.01 | 67.87 | 990,955 |
| Oct. 07, 2019 | 68.25 | 68.33 | 67.71 | 68.14 | 68.00 | 749,527 |
| Oct. 04, 2019 | 67.84 | 68.50 | 67.84 | 68.30 | 68.16 | 1,129,322 |
| Oct. 03, 2019 | 67.94 | 68.38 | 66.76 | 67.79 | 67.65 | 1,560,236 |
| Oct. 02, 2019 | 68.57 | 68.77 | 67.01 | 68.00 | 67.86 | 1,559,230 |
| Oct. 01, 2019 | 70.64 | 70.64 | 68.66 | 68.70 | 68.56 | 2,057,665 |
| Sep. 30, 2019 | 70.52 | 70.70 | 69.55 | 70.35 | 70.20 | 3,691,626 |
| Sep. 27, 2019 | 71.93 | 72.04 | 71.12 | 71.45 | 71.30 | 5,275,277 |
| Sep. 26, 2019 | 70.54 | 71.89 | 70.49 | 71.68 | 71.53 | 1,580,827 |
| Sep. 25, 2019 | 69.75 | 70.70 | 69.75 | 70.37 | 70.22 | 1,646,944 |
| Sep. 24, 2019 | 70.52 | 70.96 | 69.47 | 69.68 | 69.54 | 1,249,095 |
| Sep. 23, 2019 | 71.38 | 71.50 | 70.40 | 70.48 | 70.33 | 829,697 |
| Sep. 20, 2019 | 71.88 | 72.28 | 71.20 | 71.75 | 71.60 | 3,518,925 |
| Sep. 19, 2019 | 71.29 | 72.11 | 71.06 | 71.80 | 71.65 | 985,962 |
| Sep. 18, 2019 | 71.06 | 71.35 | 70.75 | 71.17 | 71.02 | 951,448 |
| Sep. 17, 2019 | 70.29 | 71.09 | 70.19 | 71.06 | 70.91 | 806,267 |
| Sep. 16, 2019 | 71.00 | 71.08 | 69.75 | 69.93 | 69.79 | 981,932 |
| Sep. 13, 2019 | 71.05 | 71.72 | 70.69 | 71.22 | 71.07 | 1,131,800 |
| Sep. 12, 2019 | 69.99 | 71.15 | 69.75 | 70.85 | 70.70 | 1,998,813 |
| Sep. 11, 2019 | 69.15 | 69.78 | 68.91 | 69.65 | 69.51 | 842,119 |
| Sep. 10, 2019 | 69.80 | 69.80 | 68.27 | 68.99 | 68.85 | 1,024,590 |
| Sep. 09, 2019 | 70.62 | 70.62 | 69.45 | 69.85 | 69.71 | 691,541 |
| Sep. 06, 2019 | 70.49 | 70.63 | 70.09 | 70.55 | 70.40 | 765,048 |
| Sep. 05, 2019 | 69.78 | 70.57 | 69.49 | 70.30 | 70.15 | 1,003,259 |
| Sep. 04, 2019 | 69.22 | 70.04 | 69.04 | 69.36 | 69.22 | 969,654 |
| Sep. 03, 2019 | 68.25 | 69.13 | 68.12 | 68.92 | 68.78 | 945,867 |
| Aug. 30, 2019 | 68.68 | 68.94 | 68.40 | 68.66 | 68.52 | 940,638 |
| Aug. 29, 2019 | 67.82 | 68.61 | 67.82 | 68.35 | 68.21 | 1,161,817 |
| Aug. 29, 2019 | 0.16 Dividend | |||||
| Aug. 28, 2019 | 67.56 | 68.14 | 67.32 | 68.13 | 67.83 | 672,218 |
| Aug. 27, 2019 | 67.90 | 67.99 | 67.53 | 67.72 | 67.42 | 1,178,797 |
| Aug. 26, 2019 | 67.89 | 68.07 | 67.42 | 67.75 | 67.45 | 726,224 |
| Aug. 23, 2019 | 68.39 | 68.90 | 67.06 | 67.27 | 66.97 | 957,949 |
| Aug. 22, 2019 | 69.10 | 69.17 | 68.36 | 68.87 | 68.57 | 611,496 |
| Aug. 21, 2019 | 68.80 | 69.16 | 68.63 | 69.11 | 68.81 | 1,591,164 |
| Aug. 20, 2019 | 69.06 | 69.11 | 68.47 | 68.57 | 68.27 | 1,669,525 |
| Aug. 19, 2019 | 67.75 | 68.88 | 67.75 | 68.79 | 68.49 | 1,501,343 |
| Aug. 16, 2019 | 67.61 | 68.02 | 66.70 | 67.79 | 67.49 | 701,472 |
| Aug. 15, 2019 | 66.60 | 67.03 | 66.22 | 66.67 | 66.38 | 744,608 |
| Aug. 14, 2019 | 66.89 | 67.38 | 66.21 | 66.28 | 65.99 | 988,710 |
| Aug. 13, 2019 | 66.80 | 67.60 | 66.75 | 67.56 | 67.26 | 849,220 |
| Aug. 12, 2019 | 66.91 | 67.66 | 66.82 | 66.91 | 66.62 | 727,703 |
| Aug. 09, 2019 | 66.32 | 67.36 | 66.24 | 67.19 | 66.89 | 1,426,866 |
| Aug. 08, 2019 | 65.46 | 66.46 | 64.54 | 66.30 | 66.01 | 852,353 |
| Aug. 07, 2019 | 64.20 | 65.59 | 63.83 | 65.54 | 65.25 | 1,092,779 |
| Aug. 06, 2019 | 63.76 | 64.62 | 63.46 | 64.51 | 64.23 | 1,983,621 |
| Aug. 02, 2019 | 64.90 | 65.16 | 64.32 | 64.80 | 64.51 | 776,101 |
| Aug. 01, 2019 | 64.65 | 65.48 | 64.63 | 65.17 | 64.88 | 1,021,328 |
| Jul. 31, 2019 | 64.61 | 64.83 | 64.07 | 64.67 | 64.39 | 1,101,997 |
| Jul. 30, 2019 | 64.77 | 64.98 | 64.53 | 64.68 | 64.39 | 342,372 |
| Jul. 29, 2019 | 65.23 | 65.56 | 64.82 | 65.07 | 64.78 | 436,893 |
| Jul. 26, 2019 | 65.01 | 65.32 | 64.83 | 65.14 | 64.85 | 899,657 |
| Jul. 25, 2019 | 64.61 | 64.92 | 64.31 | 64.85 | 64.56 | 899,653 |
| Jul. 24, 2019 | 63.40 | 64.64 | 63.30 | 64.62 | 64.34 | 670,953 |
| Jul. 23, 2019 | 63.19 | 63.74 | 62.94 | 63.51 | 63.23 | 471,131 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...