BAM-A.TO - Brookfield ASet Management Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201971.8872.2871.2071.7571.753,518,925
Sep 19, 201971.2972.1171.0671.8071.80985,962
Sep 18, 201971.0671.3570.7571.1771.17951,448
Sep 17, 201970.2971.0970.1971.0671.06806,267
Sep 16, 201971.0071.0869.7569.9369.93981,932
Sep 13, 201971.0571.7270.6971.2271.221,131,800
Sep 12, 201969.9971.1569.7570.8570.851,998,813
Sep 11, 201969.1569.7868.9169.6569.65842,119
Sep 10, 201969.8069.8068.2768.9968.991,024,590
Sep 09, 201970.6270.6269.4569.8569.85691,541
Sep 06, 201970.4970.6370.0970.5570.55765,048
Sep 05, 201969.7870.5769.4970.3070.301,003,259
Sep 04, 201969.2270.0469.0469.3669.36969,654
Sep 03, 201968.2569.1368.1268.9268.92945,867
Aug 30, 201968.6868.9468.4068.6668.66940,638
Aug 29, 201967.8268.6167.8268.3568.351,161,817
Aug 29, 20190.16 Dividend
Aug 28, 201967.5668.1467.3268.1367.97672,218
Aug 27, 201967.9067.9967.5367.7267.561,178,797
Aug 26, 201967.8968.0767.4267.7567.59726,224
Aug 23, 201968.3968.9067.0667.2767.11957,949
Aug 22, 201969.1069.1768.3668.8768.71611,496
Aug 21, 201968.8069.1668.6369.1168.951,591,164
Aug 20, 201969.0669.1168.4768.5768.411,669,525
Aug 19, 201967.7568.8867.7568.7968.631,501,343
Aug 16, 201967.6168.0266.7067.7967.63701,472
Aug 15, 201966.6067.0366.2266.6766.51744,608
Aug 14, 201966.8967.3866.2166.2866.12988,710
Aug 13, 201966.8067.6066.7567.5667.40849,220
Aug 12, 201966.9167.6666.8266.9166.75727,703
Aug 09, 201966.3267.3666.2467.1967.031,426,866
Aug 08, 201965.4666.4664.5466.3066.14852,353
Aug 07, 201964.2065.5963.8365.5465.391,092,779
Aug 06, 201963.7664.6263.4664.5164.361,983,621
Aug 02, 201964.9065.1664.3264.8064.65776,101
Aug 01, 201964.6565.4864.6365.1765.021,021,328
Jul 31, 201964.6164.8364.0764.6764.521,101,997
Jul 30, 201964.7764.9864.5364.6864.53342,372
Jul 29, 201965.2365.5664.8265.0764.92436,893
Jul 26, 201965.0165.3264.8365.1464.99899,657
Jul 25, 201964.6164.9264.3164.8564.70899,653
Jul 24, 201963.4064.6463.3064.6264.47670,953
Jul 23, 201963.1963.7462.9463.5163.36471,131
Jul 22, 201962.9263.1462.7262.9462.79423,720
Jul 19, 201963.6163.7462.7662.7962.64448,076
Jul 18, 201963.0763.7563.0463.4563.30706,925
Jul 17, 201963.6264.0963.0863.1262.97574,551
Jul 16, 201964.0264.0663.5763.6863.53501,959
Jul 15, 201964.0464.4263.8064.1564.00433,869
Jul 12, 201963.6064.1363.4564.0963.94952,125
Jul 11, 201963.9764.0563.4463.6963.54757,350
Jul 10, 201964.0464.5063.7663.8363.68957,651
Jul 09, 201963.0063.7962.9763.7763.62739,941
Jul 08, 201963.6263.6763.0363.1863.03963,143
Jul 05, 201963.8964.0163.3763.8063.65724,383
Jul 04, 201964.2764.6864.0064.0063.85425,889
Jul 03, 201963.4964.4663.3264.4464.29552,858
Jul 02, 201963.9063.9263.0563.5463.39778,920
Jun 28, 201962.7162.7162.2562.6562.50876,626
Jun 27, 201962.4162.6962.4162.4462.29650,753
Jun 26, 201962.8963.0062.2862.3562.20711,166
Jun 25, 201963.2363.3762.7262.8562.70910,805
Jun 24, 201963.5063.6863.1063.3563.20763,044
Jun 21, 201963.8063.8563.1863.6263.474,287,829
Jun 20, 201964.3064.3063.4963.8163.66722,051
Jun 19, 201964.2964.5863.8563.8963.741,330,573
Jun 18, 201963.5964.5663.5964.1864.031,344,499
Jun 17, 201963.3463.8263.2363.2463.09861,956
Jun 14, 201963.1363.5062.8463.2663.11864,365
Jun 13, 201963.3463.6063.0063.1062.95873,774
Jun 12, 201962.8863.4162.6763.1563.001,313,968
Jun 11, 201963.5463.6562.7662.9762.82643,788
Jun 10, 201963.6463.7062.9863.0262.87626,246
Jun 07, 201963.3163.7963.1263.4163.261,031,570
Jun 06, 201963.0163.3862.7263.2663.11857,189
Jun 05, 201962.6362.9662.1662.9062.751,095,146
Jun 04, 2019------
Jun 03, 201961.9262.0861.6362.0061.851,723,060
May 31, 201962.0062.2061.6962.0061.851,441,944
May 30, 201962.5762.9662.3862.5662.411,121,209
May 30, 20190.16 Dividend
May 29, 201963.1763.2762.4262.7362.42921,865
May 28, 201963.4763.9763.0463.4363.121,574,332
May 27, 201962.8963.5962.5963.5663.25281,180
May 24, 201962.8763.1062.6062.8962.58796,910
May 23, 201962.2163.1462.1862.7262.411,009,692
May 22, 201963.0963.0962.6362.8762.56949,155
May 21, 201963.2163.3662.9763.1062.791,246,537
May 17, 201963.7664.0463.4663.7963.48784,700
May 16, 201964.1564.5163.8764.1863.871,148,724
May 15, 201964.1964.2163.5963.9563.64651,261
May 14, 201963.9364.3363.7564.0663.751,185,604
May 13, 201963.1863.7662.6363.7663.451,281,753
May 10, 201962.3664.6361.9664.1463.832,392,818
May 09, 201962.8663.6561.7362.3562.041,220,766
May 08, 201963.4563.7463.2363.3463.03871,539
May 07, 201963.8064.0463.2363.4163.10926,308
May 06, 201963.8864.4363.6664.4164.09628,308
May 03, 201964.2864.6363.7164.4864.16782,882
May 02, 201964.3964.6863.9664.0763.76895,937
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...