The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Brookfield Asset Management

  • BAM.A
  • TSX
  • Management and Diversified
  • Latest 46.35
  • Currency C$
  • Change -0.17
  • Percent Change -0.365 %
  • Volume 325,947
  • Thu Apr 17, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 46.35 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 46.60 46.20 46.40 46.35 325,947
Apr 16 46.59 46.00 46.12 46.52 355,675
Apr 15 46.34 45.79 46.22 46.01 746,717
Apr 14 46.09 45.17 45.57 45.88 647,175
Apr 11 45.55 44.68 44.89 45.49 568,836
Apr 10 45.23 44.74 45.00 44.84 600,878
Apr 9 45.59 44.88 45.34 45.14 355,827
Apr 8 45.42 44.47 44.53 45.35 369,268
Apr 7 45.31 44.72 44.92 44.80 450,023
Apr 4 45.32 44.81 45.28 45.06 326,962
Apr 3 45.62 44.94 45.62 45.32 356,420
Apr 2 45.64 45.21 45.33 45.42 408,671
Apr 1 45.39 44.90 45.21 45.28 304,413
Mar 31 45.28 44.82 44.86 45.03 800,385
Mar 28 44.87 44.12 44.18 44.82 525,258
Mar 27 44.30 43.94 44.28 43.96 342,582
Mar 26 44.43 43.98 44.05 44.18 696,824
Mar 25 44.44 44.01 44.36 44.13 348,438
Mar 24 44.44 43.68 44.22 44.14 1,188,298
Mar 21 44.53 43.88 43.88 44.15 1,484,932
Mar 20 44.29 43.65 44.00 44.08 516,845
Mar 19 44.41 43.99 44.40 44.24 392,854
Mar 18 44.38 43.69 43.69 44.38 643,541
Mar 17 44.01 43.49 44.01 43.79 475,527
Mar 14 44.05 43.65 43.68 43.83 495,227
Mar 13 44.64 43.75 44.52 43.88 490,047
Mar 12 44.89 44.20 44.30 44.72 559,152
Mar 11 44.63 44.18 44.44 44.60 480,727
Mar 10 44.88 44.49 44.64 44.55 456,282
Mar 7 45.00 44.62 44.92 44.79 362,722