Brookfield Asset Management Ltd. (BAM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 53.17 | 54.47 | 53.15 | 54.25 | 54.25 | 672,500 |
| Apr 25, 2024 | 52.84 | 53.51 | 52.20 | 53.24 | 53.24 | 845,400 |
| Apr 24, 2024 | 54.03 | 54.46 | 53.32 | 53.65 | 53.65 | 724,300 |
| Apr 23, 2024 | 53.64 | 54.41 | 53.36 | 54.10 | 54.10 | 549,000 |
| Apr 22, 2024 | 52.85 | 53.68 | 52.47 | 53.51 | 53.51 | 1,065,500 |
| Apr 19, 2024 | 52.91 | 53.39 | 52.43 | 52.68 | 52.68 | 590,700 |
| Apr 18, 2024 | 53.82 | 53.82 | 52.57 | 52.91 | 52.91 | 602,600 |
| Apr 17, 2024 | 53.32 | 54.21 | 53.22 | 53.75 | 53.75 | 880,300 |
| Apr 16, 2024 | 53.11 | 53.22 | 52.31 | 53.12 | 53.12 | 698,900 |
| Apr 15, 2024 | 54.36 | 54.70 | 52.93 | 53.14 | 53.14 | 603,700 |
| Apr 12, 2024 | 54.46 | 54.83 | 53.89 | 54.25 | 54.25 | 598,100 |
| Apr 11, 2024 | 55.52 | 55.56 | 54.05 | 54.91 | 54.91 | 965,200 |
| Apr 10, 2024 | 56.32 | 56.53 | 55.05 | 55.24 | 55.24 | 940,700 |
| Apr 09, 2024 | 56.35 | 57.04 | 55.65 | 56.97 | 56.97 | 408,400 |
| Apr 08, 2024 | 56.47 | 56.82 | 56.11 | 56.20 | 56.20 | 335,600 |
| Apr 05, 2024 | 55.66 | 56.56 | 55.58 | 56.21 | 56.21 | 771,300 |
| Apr 04, 2024 | 56.75 | 57.16 | 55.51 | 55.56 | 55.56 | 1,223,100 |
| Apr 03, 2024 | 55.45 | 56.46 | 55.45 | 56.32 | 56.32 | 895,900 |
| Apr 02, 2024 | 55.52 | 56.09 | 55.10 | 55.71 | 55.71 | 988,700 |
| Apr 01, 2024 | 56.79 | 57.01 | 56.36 | 56.93 | 56.93 | 1,454,400 |
| Mar 28, 2024 | 56.68 | 57.00 | 56.40 | 56.90 | 56.90 | 1,602,100 |
| Mar 27, 2024 | 56.55 | 57.00 | 55.75 | 56.71 | 56.71 | 797,900 |
| Mar 26, 2024 | 56.71 | 56.91 | 56.30 | 56.35 | 56.35 | 1,500,800 |
| Mar 25, 2024 | 57.34 | 57.74 | 56.45 | 56.46 | 56.46 | 367,300 |
| Mar 22, 2024 | 57.68 | 58.12 | 57.36 | 57.62 | 57.62 | 417,600 |
| Mar 21, 2024 | 57.01 | 58.19 | 56.71 | 57.74 | 57.74 | 610,000 |
| Mar 20, 2024 | 54.89 | 56.49 | 54.89 | 56.31 | 56.31 | 478,400 |
| Mar 19, 2024 | 54.62 | 55.35 | 54.62 | 55.03 | 55.03 | 815,500 |
| Mar 18, 2024 | 55.55 | 55.63 | 54.79 | 54.91 | 54.91 | 1,137,500 |
| Mar 15, 2024 | 55.46 | 55.95 | 54.88 | 55.46 | 55.46 | 3,481,600 |
| Mar 14, 2024 | 56.51 | 56.54 | 55.29 | 55.73 | 55.73 | 1,913,600 |
| Mar 13, 2024 | 57.40 | 57.59 | 56.55 | 56.60 | 56.60 | 1,179,100 |
| Mar 12, 2024 | 56.73 | 57.53 | 56.38 | 56.92 | 56.92 | 1,015,400 |
| Mar 11, 2024 | 56.55 | 56.65 | 55.74 | 56.50 | 56.50 | 718,800 |
| Mar 08, 2024 | 57.74 | 57.74 | 56.60 | 56.74 | 56.74 | 928,700 |
| Mar 07, 2024 | 57.35 | 57.63 | 56.97 | 57.19 | 57.19 | 588,900 |
| Mar 06, 2024 | 57.14 | 57.86 | 56.69 | 57.02 | 57.02 | 726,400 |
| Mar 05, 2024 | 56.20 | 56.81 | 56.12 | 56.52 | 56.52 | 689,900 |
| Mar 04, 2024 | 56.27 | 57.00 | 56.25 | 56.37 | 56.37 | 1,577,100 |
| Mar 01, 2024 | 55.56 | 56.72 | 55.53 | 56.39 | 56.39 | 1,325,700 |
| Feb 29, 2024 | 55.40 | 55.40 | 54.57 | 55.31 | 55.31 | 2,281,500 |
| Feb 28, 2024 | 54.74 | 55.33 | 54.35 | 54.85 | 54.85 | 1,198,800 |
| Feb 27, 2024 | 55.49 | 55.63 | 55.02 | 55.41 | 55.41 | 431,400 |
| Feb 26, 2024 | 55.62 | 56.15 | 55.42 | 55.46 | 55.46 | 419,900 |
| Feb 23, 2024 | 56.19 | 56.74 | 55.59 | 55.63 | 55.63 | 1,478,600 |
| Feb 22, 2024 | 55.45 | 56.61 | 55.37 | 56.18 | 56.18 | 2,134,000 |
| Feb 21, 2024 | 54.86 | 54.97 | 54.15 | 54.79 | 54.79 | 853,400 |
| Feb 20, 2024 | 54.73 | 55.31 | 54.71 | 55.15 | 55.15 | 1,000,300 |
| Feb 16, 2024 | 55.27 | 55.55 | 54.63 | 55.08 | 55.08 | 1,228,200 |
| Feb 15, 2024 | 54.74 | 55.52 | 54.54 | 55.43 | 55.43 | 495,200 |
| Feb 14, 2024 | 54.08 | 54.47 | 53.73 | 54.44 | 54.44 | 1,875,300 |
| Feb 13, 2024 | 53.50 | 53.66 | 52.55 | 53.15 | 53.15 | 2,171,000 |
| Feb 12, 2024 | 54.84 | 55.19 | 54.36 | 54.60 | 54.60 | 1,523,500 |
| Feb 09, 2024 | 54.03 | 54.38 | 53.10 | 54.31 | 54.31 | 1,306,000 |
| Feb 08, 2024 | 53.83 | 54.24 | 52.60 | 53.80 | 53.80 | 1,071,600 |
| Feb 07, 2024 | 54.30 | 54.30 | 51.96 | 53.59 | 53.59 | 935,600 |
| Feb 06, 2024 | 53.83 | 54.18 | 53.39 | 53.56 | 53.56 | 473,100 |
| Feb 05, 2024 | 53.94 | 54.04 | 53.09 | 53.72 | 53.72 | 1,079,500 |
| Feb 02, 2024 | 53.77 | 54.33 | 53.25 | 54.21 | 54.21 | 561,600 |
| Feb 01, 2024 | 53.39 | 54.54 | 52.52 | 53.94 | 53.94 | 591,600 |
| Jan 31, 2024 | 55.02 | 55.19 | 53.92 | 54.06 | 54.06 | 629,300 |
| Jan 30, 2024 | 55.08 | 55.21 | 54.70 | 55.03 | 55.03 | 395,000 |
| Jan 29, 2024 | 54.41 | 55.08 | 54.28 | 55.04 | 55.04 | 517,400 |
| Jan 26, 2024 | 54.17 | 54.85 | 53.99 | 54.58 | 54.58 | 424,400 |
| Jan 25, 2024 | 53.61 | 54.52 | 53.51 | 54.27 | 54.27 | 327,400 |
| Jan 24, 2024 | 53.01 | 53.73 | 53.01 | 53.52 | 53.52 | 456,000 |
| Jan 23, 2024 | 52.41 | 53.00 | 52.40 | 52.88 | 52.88 | 292,400 |
| Jan 22, 2024 | 52.59 | 52.99 | 52.19 | 52.46 | 52.46 | 534,400 |
| Jan 19, 2024 | 51.65 | 52.50 | 51.35 | 52.50 | 52.50 | 641,800 |
| Jan 18, 2024 | 51.43 | 51.92 | 50.88 | 51.61 | 51.61 | 723,400 |
| Jan 17, 2024 | 51.12 | 51.27 | 50.39 | 51.16 | 51.16 | 885,900 |
| Jan 16, 2024 | 51.85 | 52.23 | 51.39 | 52.05 | 52.05 | 355,900 |
| Jan 15, 2024 | 51.82 | 52.43 | 51.52 | 52.29 | 52.29 | 95,100 |
| Jan 12, 2024 | 51.96 | 52.41 | 51.46 | 52.14 | 52.14 | 609,300 |
| Jan 11, 2024 | 52.59 | 52.59 | 51.01 | 51.75 | 51.75 | 594,700 |
| Jan 10, 2024 | 51.95 | 52.76 | 51.95 | 52.58 | 52.58 | 384,700 |
| Jan 09, 2024 | 51.74 | 51.92 | 51.57 | 51.88 | 51.88 | 576,200 |
| Jan 08, 2024 | 51.36 | 51.86 | 51.35 | 51.85 | 51.85 | 519,600 |
| Jan 05, 2024 | 51.08 | 51.85 | 51.04 | 51.25 | 51.25 | 559,700 |
| Jan 04, 2024 | 50.51 | 51.63 | 50.51 | 51.37 | 51.37 | 652,000 |
| Jan 03, 2024 | 50.25 | 51.15 | 50.25 | 50.75 | 50.75 | 712,400 |
| Jan 02, 2024 | 52.41 | 52.74 | 51.51 | 51.77 | 51.77 | 559,300 |
| Dec 29, 2023 | 53.30 | 53.45 | 52.62 | 53.22 | 53.22 | 362,400 |
| Dec 28, 2023 | 53.11 | 53.54 | 53.10 | 53.30 | 53.30 | 183,500 |
| Dec 27, 2023 | 52.90 | 53.95 | 52.64 | 53.41 | 53.41 | 432,000 |
| Dec 22, 2023 | 52.61 | 53.09 | 52.50 | 52.76 | 52.76 | 752,100 |
| Dec 21, 2023 | 52.31 | 52.65 | 52.12 | 52.33 | 52.33 | 728,800 |
| Dec 20, 2023 | 52.02 | 52.92 | 51.99 | 52.00 | 52.00 | 1,411,000 |
| Dec 19, 2023 | 51.41 | 52.41 | 51.41 | 52.16 | 52.16 | 949,100 |
| Dec 18, 2023 | 51.75 | 51.75 | 51.06 | 51.47 | 51.47 | 616,300 |
| Dec 15, 2023 | 52.20 | 52.20 | 50.79 | 50.82 | 50.82 | 3,346,900 |
| Dec 14, 2023 | 51.46 | 52.62 | 51.34 | 52.23 | 52.23 | 1,498,000 |
| Dec 13, 2023 | 49.25 | 50.76 | 48.68 | 50.63 | 50.63 | 1,136,300 |
| Dec 12, 2023 | 48.90 | 49.23 | 48.85 | 49.15 | 49.15 | 1,200,800 |
| Dec 11, 2023 | 48.79 | 48.93 | 48.40 | 48.83 | 48.83 | 1,226,300 |
| Dec 08, 2023 | 49.00 | 49.30 | 48.50 | 48.81 | 48.81 | 507,600 |
| Dec 07, 2023 | 48.50 | 49.11 | 48.30 | 49.01 | 49.01 | 1,272,600 |
| Dec 06, 2023 | 48.12 | 48.87 | 48.07 | 48.34 | 48.34 | 654,600 |
| Dec 05, 2023 | 47.80 | 48.01 | 47.47 | 47.83 | 47.83 | 969,400 |
| Dec 04, 2023 | 48.42 | 48.69 | 47.59 | 48.01 | 48.01 | 1,199,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.