Brookfield Asset Management Ltd. (BAM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 53.56 | 54.91 | 53.39 | 54.71 | 54.71 | 621,855 |
| 08 May 2024 | 54.10 | 54.10 | 52.06 | 53.78 | 53.78 | 1,020,800 |
| 07 May 2024 | 54.90 | 55.65 | 54.57 | 54.61 | 54.61 | 518,700 |
| 06 May 2024 | 53.93 | 54.86 | 53.63 | 54.61 | 54.61 | 1,934,400 |
| 03 May 2024 | 53.38 | 53.98 | 53.20 | 53.51 | 53.51 | 2,757,500 |
| 02 May 2024 | 53.04 | 53.05 | 52.24 | 52.78 | 52.78 | 2,557,800 |
| 01 May 2024 | 52.60 | 53.42 | 51.95 | 52.56 | 52.56 | 1,311,200 |
| 30 Apr 2024 | 54.30 | 54.37 | 52.55 | 52.59 | 52.59 | 1,084,800 |
| 29 Apr 2024 | 54.59 | 54.90 | 54.20 | 54.59 | 54.59 | 734,600 |
| 26 Apr 2024 | 53.17 | 54.47 | 53.15 | 54.25 | 54.25 | 672,500 |
| 25 Apr 2024 | 52.84 | 53.51 | 52.20 | 53.24 | 53.24 | 845,400 |
| 24 Apr 2024 | 54.03 | 54.46 | 53.32 | 53.65 | 53.65 | 724,300 |
| 23 Apr 2024 | 53.64 | 54.41 | 53.36 | 54.10 | 54.10 | 549,000 |
| 22 Apr 2024 | 52.85 | 53.68 | 52.47 | 53.51 | 53.51 | 1,065,500 |
| 19 Apr 2024 | 52.91 | 53.39 | 52.43 | 52.68 | 52.68 | 590,700 |
| 18 Apr 2024 | 53.82 | 53.82 | 52.57 | 52.91 | 52.91 | 602,600 |
| 17 Apr 2024 | 53.32 | 54.21 | 53.22 | 53.75 | 53.75 | 880,300 |
| 16 Apr 2024 | 53.11 | 53.22 | 52.31 | 53.12 | 53.12 | 698,900 |
| 15 Apr 2024 | 54.36 | 54.70 | 52.93 | 53.14 | 53.14 | 603,700 |
| 12 Apr 2024 | 54.46 | 54.83 | 53.89 | 54.25 | 54.25 | 598,100 |
| 11 Apr 2024 | 55.52 | 55.56 | 54.05 | 54.91 | 54.91 | 965,200 |
| 10 Apr 2024 | 56.32 | 56.53 | 55.05 | 55.24 | 55.24 | 940,700 |
| 09 Apr 2024 | 56.35 | 57.04 | 55.65 | 56.97 | 56.97 | 408,400 |
| 08 Apr 2024 | 56.47 | 56.82 | 56.11 | 56.20 | 56.20 | 335,600 |
| 05 Apr 2024 | 55.66 | 56.56 | 55.58 | 56.21 | 56.21 | 771,300 |
| 04 Apr 2024 | 56.75 | 57.16 | 55.51 | 55.56 | 55.56 | 1,223,100 |
| 03 Apr 2024 | 55.45 | 56.46 | 55.45 | 56.32 | 56.32 | 895,900 |
| 02 Apr 2024 | 55.52 | 56.09 | 55.10 | 55.71 | 55.71 | 988,700 |
| 01 Apr 2024 | 56.79 | 57.01 | 56.36 | 56.93 | 56.93 | 1,454,400 |
| 28 Mar 2024 | 56.68 | 57.00 | 56.40 | 56.90 | 56.90 | 1,602,100 |
| 27 Mar 2024 | 56.55 | 57.00 | 55.75 | 56.71 | 56.71 | 797,900 |
| 26 Mar 2024 | 56.71 | 56.91 | 56.30 | 56.35 | 56.35 | 1,500,800 |
| 25 Mar 2024 | 57.34 | 57.74 | 56.45 | 56.46 | 56.46 | 367,300 |
| 22 Mar 2024 | 57.68 | 58.12 | 57.36 | 57.62 | 57.62 | 417,600 |
| 21 Mar 2024 | 57.01 | 58.19 | 56.71 | 57.74 | 57.74 | 610,000 |
| 20 Mar 2024 | 54.89 | 56.49 | 54.89 | 56.31 | 56.31 | 478,400 |
| 19 Mar 2024 | 54.62 | 55.35 | 54.62 | 55.03 | 55.03 | 815,500 |
| 18 Mar 2024 | 55.55 | 55.63 | 54.79 | 54.91 | 54.91 | 1,137,500 |
| 15 Mar 2024 | 55.46 | 55.95 | 54.88 | 55.46 | 55.46 | 3,481,600 |
| 14 Mar 2024 | 56.51 | 56.54 | 55.29 | 55.73 | 55.73 | 1,913,600 |
| 13 Mar 2024 | 57.40 | 57.59 | 56.55 | 56.60 | 56.60 | 1,179,100 |
| 12 Mar 2024 | 56.73 | 57.53 | 56.38 | 56.92 | 56.92 | 1,015,400 |
| 11 Mar 2024 | 56.55 | 56.65 | 55.74 | 56.50 | 56.50 | 718,800 |
| 08 Mar 2024 | 57.74 | 57.74 | 56.60 | 56.74 | 56.74 | 928,700 |
| 07 Mar 2024 | 57.35 | 57.63 | 56.97 | 57.19 | 57.19 | 588,900 |
| 06 Mar 2024 | 57.14 | 57.86 | 56.69 | 57.02 | 57.02 | 726,400 |
| 05 Mar 2024 | 56.20 | 56.81 | 56.12 | 56.52 | 56.52 | 689,900 |
| 04 Mar 2024 | 56.27 | 57.00 | 56.25 | 56.37 | 56.37 | 1,577,100 |
| 01 Mar 2024 | 55.56 | 56.72 | 55.53 | 56.39 | 56.39 | 1,325,700 |
| 29 Feb 2024 | 55.40 | 55.40 | 54.57 | 55.31 | 55.31 | 2,281,500 |
| 28 Feb 2024 | 54.74 | 55.33 | 54.35 | 54.85 | 54.85 | 1,198,800 |
| 27 Feb 2024 | 55.49 | 55.63 | 55.02 | 55.41 | 55.41 | 431,400 |
| 26 Feb 2024 | 55.62 | 56.15 | 55.42 | 55.46 | 55.46 | 419,900 |
| 23 Feb 2024 | 56.19 | 56.74 | 55.59 | 55.63 | 55.63 | 1,478,600 |
| 22 Feb 2024 | 55.45 | 56.61 | 55.37 | 56.18 | 56.18 | 2,134,000 |
| 21 Feb 2024 | 54.86 | 54.97 | 54.15 | 54.79 | 54.79 | 853,400 |
| 20 Feb 2024 | 54.73 | 55.31 | 54.71 | 55.15 | 55.15 | 1,000,300 |
| 16 Feb 2024 | 55.27 | 55.55 | 54.63 | 55.08 | 55.08 | 1,228,200 |
| 15 Feb 2024 | 54.74 | 55.52 | 54.54 | 55.43 | 55.43 | 495,200 |
| 14 Feb 2024 | 54.08 | 54.47 | 53.73 | 54.44 | 54.44 | 1,875,300 |
| 13 Feb 2024 | 53.50 | 53.66 | 52.55 | 53.15 | 53.15 | 2,171,000 |
| 12 Feb 2024 | 54.84 | 55.19 | 54.36 | 54.60 | 54.60 | 1,523,500 |
| 09 Feb 2024 | 54.03 | 54.38 | 53.10 | 54.31 | 54.31 | 1,306,000 |
| 08 Feb 2024 | 53.83 | 54.24 | 52.60 | 53.80 | 53.80 | 1,071,600 |
| 07 Feb 2024 | 54.30 | 54.30 | 51.96 | 53.59 | 53.59 | 935,600 |
| 06 Feb 2024 | 53.83 | 54.18 | 53.39 | 53.56 | 53.56 | 473,100 |
| 05 Feb 2024 | 53.94 | 54.04 | 53.09 | 53.72 | 53.72 | 1,079,500 |
| 02 Feb 2024 | 53.77 | 54.33 | 53.25 | 54.21 | 54.21 | 561,600 |
| 01 Feb 2024 | 53.39 | 54.54 | 52.52 | 53.94 | 53.94 | 591,600 |
| 31 Jan 2024 | 55.02 | 55.19 | 53.92 | 54.06 | 54.06 | 629,300 |
| 30 Jan 2024 | 55.08 | 55.21 | 54.70 | 55.03 | 55.03 | 395,000 |
| 29 Jan 2024 | 54.41 | 55.08 | 54.28 | 55.04 | 55.04 | 517,400 |
| 26 Jan 2024 | 54.17 | 54.85 | 53.99 | 54.58 | 54.58 | 424,400 |
| 25 Jan 2024 | 53.61 | 54.52 | 53.51 | 54.27 | 54.27 | 327,400 |
| 24 Jan 2024 | 53.01 | 53.73 | 53.01 | 53.52 | 53.52 | 456,000 |
| 23 Jan 2024 | 52.41 | 53.00 | 52.40 | 52.88 | 52.88 | 292,400 |
| 22 Jan 2024 | 52.59 | 52.99 | 52.19 | 52.46 | 52.46 | 534,400 |
| 19 Jan 2024 | 51.65 | 52.50 | 51.35 | 52.50 | 52.50 | 641,800 |
| 18 Jan 2024 | 51.43 | 51.92 | 50.88 | 51.61 | 51.61 | 723,400 |
| 17 Jan 2024 | 51.12 | 51.27 | 50.39 | 51.16 | 51.16 | 885,900 |
| 16 Jan 2024 | 51.85 | 52.23 | 51.39 | 52.05 | 52.05 | 355,900 |
| 15 Jan 2024 | 51.82 | 52.43 | 51.52 | 52.29 | 52.29 | 95,100 |
| 12 Jan 2024 | 51.96 | 52.41 | 51.46 | 52.14 | 52.14 | 609,300 |
| 11 Jan 2024 | 52.59 | 52.59 | 51.01 | 51.75 | 51.75 | 594,700 |
| 10 Jan 2024 | 51.95 | 52.76 | 51.95 | 52.58 | 52.58 | 384,700 |
| 09 Jan 2024 | 51.74 | 51.92 | 51.57 | 51.88 | 51.88 | 576,200 |
| 08 Jan 2024 | 51.36 | 51.86 | 51.35 | 51.85 | 51.85 | 519,600 |
| 05 Jan 2024 | 51.08 | 51.85 | 51.04 | 51.25 | 51.25 | 559,700 |
| 04 Jan 2024 | 50.51 | 51.63 | 50.51 | 51.37 | 51.37 | 652,000 |
| 03 Jan 2024 | 50.25 | 51.15 | 50.25 | 50.75 | 50.75 | 712,400 |
| 02 Jan 2024 | 52.41 | 52.74 | 51.51 | 51.77 | 51.77 | 559,300 |
| 29 Dec 2023 | 53.30 | 53.45 | 52.62 | 53.22 | 53.22 | 362,400 |
| 28 Dec 2023 | 53.11 | 53.54 | 53.10 | 53.30 | 53.30 | 183,500 |
| 27 Dec 2023 | 52.90 | 53.95 | 52.64 | 53.41 | 53.41 | 432,000 |
| 22 Dec 2023 | 52.61 | 53.09 | 52.50 | 52.76 | 52.76 | 752,100 |
| 21 Dec 2023 | 52.31 | 52.65 | 52.12 | 52.33 | 52.33 | 728,800 |
| 20 Dec 2023 | 52.02 | 52.92 | 51.99 | 52.00 | 52.00 | 1,411,000 |
| 19 Dec 2023 | 51.41 | 52.41 | 51.41 | 52.16 | 52.16 | 949,100 |
| 18 Dec 2023 | 51.75 | 51.75 | 51.06 | 51.47 | 51.47 | 616,300 |
| 15 Dec 2023 | 52.20 | 52.20 | 50.79 | 50.82 | 50.82 | 3,346,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.