BAM-A.TO - Brookfield Asset Management Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201963.6163.7462.7662.7962.79448,076
Jul 18, 201963.0763.7563.0463.4563.45706,925
Jul 17, 201963.6264.0963.0863.1263.12574,551
Jul 16, 201964.0264.0663.5763.6863.68501,959
Jul 15, 201964.0464.4263.8064.1564.15433,869
Jul 12, 201963.6064.1363.4564.0964.09952,125
Jul 11, 201963.9764.0563.4463.6963.69757,350
Jul 10, 201964.0464.5063.7663.8363.83957,651
Jul 09, 201963.0063.7962.9763.7763.77739,941
Jul 08, 201963.6263.6763.0363.1863.18963,143
Jul 05, 201963.8964.0163.3763.8063.80724,383
Jul 04, 201964.2764.6864.0064.0064.00425,889
Jul 03, 201963.4964.4663.3264.4464.44552,858
Jul 02, 201963.9063.9263.0563.5463.54778,920
Jun 28, 201962.7162.7162.2562.6562.65876,626
Jun 27, 201962.4162.6962.4162.4462.44650,753
Jun 26, 201962.8963.0062.2862.3562.35711,166
Jun 25, 201963.2363.3762.7262.8562.85910,805
Jun 24, 201963.5063.6863.1063.3563.35763,044
Jun 21, 201963.8063.8563.1863.6263.624,287,829
Jun 20, 201964.3064.3063.4963.8163.81722,051
Jun 19, 201964.2964.5863.8563.8963.891,330,573
Jun 18, 201963.5964.5663.5964.1864.181,344,499
Jun 17, 201963.3463.8263.2363.2463.24861,956
Jun 14, 201963.1363.5062.8463.2663.26864,365
Jun 13, 201963.3463.6063.0063.1063.10873,774
Jun 12, 201962.8863.4162.6763.1563.151,313,968
Jun 11, 201963.5463.6562.7662.9762.97643,788
Jun 10, 201963.6463.7062.9863.0263.02626,246
Jun 07, 201963.3163.7963.1263.4163.411,031,570
Jun 06, 201963.0163.3862.7263.2663.26857,189
Jun 05, 201962.6362.9662.1662.9062.901,095,146
Jun 04, 2019------
Jun 03, 201961.9262.0861.6362.0062.001,723,060
May 31, 201962.0062.2061.6962.0062.001,441,944
May 30, 201962.5762.9662.3862.5662.561,121,209
May 30, 20190.16 Dividend
May 29, 201963.1763.2762.4262.7362.57921,865
May 28, 201963.4763.9763.0463.4363.271,574,332
May 27, 201962.8963.5962.5963.5663.40281,180
May 24, 201962.8763.1062.6062.8962.73796,910
May 23, 201962.2163.1462.1862.7262.561,009,692
May 22, 201963.0963.0962.6362.8762.71949,155
May 21, 201963.2163.3662.9763.1062.941,246,537
May 17, 201963.7664.0463.4663.7963.63784,700
May 16, 201964.1564.5163.8764.1864.021,148,724
May 15, 201964.1964.2163.5963.9563.79651,261
May 14, 201963.9364.3363.7564.0663.901,185,604
May 13, 201963.1863.7662.6363.7663.601,281,753
May 10, 201962.3664.6361.9664.1463.982,392,818
May 09, 201962.8663.6561.7362.3562.191,220,766
May 08, 201963.4563.7463.2363.3463.18871,539
May 07, 201963.8064.0463.2363.4163.25926,308
May 06, 201963.8864.4363.6664.4164.25628,308
May 03, 201964.2864.6363.7164.4864.32782,882
May 02, 201964.3964.6863.9664.0763.91895,937
May 01, 201964.6164.9164.3264.3764.21685,354
Apr 30, 201964.6364.8064.3664.5964.43803,592
Apr 29, 201964.7965.0264.5664.6864.52543,295
Apr 26, 201964.7264.7964.4164.7064.53630,550
Apr 25, 201964.4664.8064.1164.7264.55789,823
Apr 24, 201964.7365.0664.3464.3764.211,010,469
Apr 23, 201964.3364.8464.3064.7964.621,216,981
Apr 22, 201964.5064.5064.1464.2064.04763,003
Apr 18, 201963.6564.3763.5964.3264.16906,180
Apr 17, 201964.1764.1763.4163.5163.351,104,510
Apr 16, 201964.5064.5063.9264.1063.941,134,864
Apr 15, 201963.2664.3663.0564.2164.05978,070
Apr 12, 201963.3563.3562.9763.2363.07860,928
Apr 11, 201963.4163.6462.9662.9662.80951,826
Apr 10, 201962.8463.1462.7163.0962.93739,260
Apr 09, 201962.7062.8162.3462.6662.50659,819
Apr 08, 201963.0263.0262.5362.8962.73615,195
Apr 05, 201963.5663.7662.9463.2263.06650,178
Apr 04, 201963.4863.5163.0963.4063.24839,291
Apr 03, 201963.4163.4462.9863.3063.141,355,358
Apr 02, 201963.1963.2262.7763.0962.93860,870
Apr 01, 201962.7563.0262.2763.0162.85803,901
Mar 29, 201962.6162.7061.9562.2662.101,222,018
Mar 28, 201962.0062.8262.0062.5762.411,050,668
Mar 27, 201961.5062.1861.5061.8861.721,029,960
Mar 26, 201962.1062.1061.2761.7661.601,065,195
Mar 25, 201961.5461.7661.0561.3461.18836,474
Mar 22, 201962.3362.3361.6261.6361.471,720,962
Mar 21, 201961.7562.8661.7562.3662.201,166,449
Mar 20, 201961.8562.1861.5561.7561.59907,155
Mar 19, 201962.0062.0061.6161.8061.641,119,333
Mar 18, 201961.8462.0061.5062.0061.84970,604
Mar 15, 201960.5761.8260.4561.6961.536,371,246
Mar 14, 201961.8361.8460.2860.3760.221,605,721
Mar 13, 201962.0062.1961.0361.6561.491,878,492
Mar 12, 201961.6061.7061.3461.4461.28722,934
Mar 11, 201961.1361.6861.1261.4061.241,303,077
Mar 08, 201961.0361.1560.5760.9260.761,206,866
Mar 07, 201961.8061.9561.0561.4361.271,486,657
Mar 06, 201961.0461.9161.0161.8061.641,104,890
Mar 05, 201960.7061.5060.7060.8760.711,222,860
Mar 04, 201960.5060.9760.3060.6760.521,104,637
Mar 01, 201959.8960.5959.8960.1860.031,328,618
Feb 28, 201958.9759.9358.9759.4459.291,718,630
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...