Dark

BAM-E
BROOKFIELD ASSET MGMT INC
stock TSE

Inactive

Dec 9, 2022

18.50CAD+1.259%(+0.23)700

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-09	18.5400	18.5400	18.5000	18.5000	+1.259%	700	0.000%
2022-12-08	18.1000	18.2700	18.1000	18.2700	+1.500%	1,712	+1.259%
2022-12-07	17.9800	18.0000	17.8400	18.0000	+4.590%	6,000	+2.778%
2022-12-06	17.2300	17.2500	17.2000	17.2100	-0.232%	3,036	+7.496%
2022-12-05	17.2600	17.2600	17.2500	17.2500	-0.748%	2,100	+7.246%
2022-12-01	17.5000	17.5000	17.3800	17.3800	+0.988%	500	+6.444%
2022-11-30	17.2100	17.2100	17.2100	17.2100	-1.149%	100	+7.496%
2022-11-29	17.4100	17.4100	17.4100	17.4100	+1.457%	300	+6.261%
2022-11-28	17.6100	17.6100	17.1600	17.1600	-0.809%	1,800	+7.809%
2022-11-23	17.5900	17.5900	17.2000	17.3000	-1.143%	2,000	+6.936%
2022-11-22	17.4000	17.5000	17.4000	17.5000	+2.220%	606	+5.714%
2022-11-21	17.1200	17.1200	17.1200	17.1200	+0.058%	400	+8.061%
2022-11-18	17.2500	17.2500	17.1100	17.1100	-1.667%	1,622	+8.124%
2022-11-16	17.4000	17.4000	17.4000	17.4000	+1.045%	100	+6.322%
2022-11-14	17.8400	17.8500	17.2200	17.2200	-0.174%	8,300	+7.433%
2022-11-09	17.9100	17.9100	17.2500	17.2500	-0.976%	700	+7.246%
2022-11-08	17.4500	17.4500	17.4200	17.4200	+0.694%	2,300	+6.200%
2022-11-07	16.8400	17.3000	16.8400	17.3000	-2.590%	330	+6.936%
2022-11-04	17.7600	17.7600	17.7600	17.7600	+0.737%	400	+4.167%
2022-11-02	17.6300	17.6300	17.6300	17.6300	+0.057%	200	+4.935%
2022-11-01	17.6200	17.6200	17.6200	17.6200	+0.057%	1,200	+4.994%
2022-10-31	17.6100	17.6100	17.6100	17.6100	-0.227%	400	+5.054%
2022-10-28	17.9000	17.9000	17.6500	17.6500	-1.671%	3,300	+4.816%
2022-10-27	17.9100	17.9500	17.8200	17.9500	+0.843%	2,000	+3.064%
2022-10-26	17.8000	17.8000	17.8000	17.8000	+0.282%	700	+3.933%
2022-10-25	17.6100	17.7500	17.5000	17.7500	+0.852%	1,280	+4.225%
2022-10-24	17.6600	17.6600	17.6000	17.6000	0.000%	2,200	+5.114%
2022-10-21	17.6000	17.6000	17.6000	17.6000	+0.285%	1,530	+5.114%
2022-10-20	17.6600	17.6600	17.5500	17.5500	-1.127%	200	+5.413%
2022-10-19	17.6900	17.7500	17.6900	17.7500	0.000%	400	+4.225%
2022-10-18	18.0000	18.0000	17.7500	17.7500	-1.389%	2,692	+4.225%
2022-10-17	18.0000	18.0000	18.0000	18.0000	+1.466%	400	+2.778%
2022-10-14	17.7500	17.7500	17.7400	17.7400	-0.337%	827	+4.284%
2022-10-13	17.8000	17.8000	17.8000	17.8000	-1.111%	230	+3.933%
2022-10-12	18.0000	18.0000	18.0000	18.0000	0.000%	100	+2.778%
2022-10-11	18.0000	18.0000	18.0000	18.0000	0.000%	2,530	+2.778%
2022-10-05	18.6900	18.6900	18.0000	18.0000	0.000%	868	+2.778%
2022-10-04	18.2500	18.2500	18.0000	18.0000	-1.370%	3,130	+2.778%
2022-10-03	18.7400	18.7400	18.2500	18.2500	-0.328%	300	+1.370%
2022-09-30	18.7400	18.7400	18.3100	18.3100	+0.329%	230	+1.038%
2022-09-29	18.2500	18.2500	18.2500	18.2500	0.000%	1,200	+1.370%
2022-09-27	18.2500	18.2500	18.2500	18.2500	+2.875%	221	+1.370%
2022-09-26	17.7400	17.7400	17.7400	17.7400	-1.989%	100	+4.284%
2022-09-23	18.2600	18.2600	18.1000	18.1000	-0.876%	3,100	+2.210%
2022-09-22	18.3700	18.3700	18.2600	18.2600	-0.490%	5,476	+1.314%
2022-09-21	18.3600	18.3600	18.3500	18.3500	+0.493%	2,500	+0.817%
2022-09-19	18.3500	18.3500	18.2000	18.2600	-0.653%	3,400	+1.314%
2022-09-16	18.3700	18.3800	18.3400	18.3800	+0.054%	1,300	+0.653%
2022-09-15	18.5500	18.5500	18.3700	18.3700	-0.970%	3,200	+0.708%
2022-09-14	18.7000	18.7000	18.5500	18.5500	0.000%	300	-0.270%
2022-09-13	18.7500	18.7500	18.5500	18.5500	-1.067%	2,700	-0.270%
2022-09-12	18.7500	18.7500	18.7500	18.7500	0.000%	2,100	-1.333%
2022-09-09	18.6000	18.7500	18.5100	18.7500	+1.351%	1,600	-1.333%
2022-09-06	18.5100	18.5100	18.5000	18.5000	-0.270%	600	0.000%
2022-09-02	19.0800	19.0800	18.5000	18.5500	+0.324%	1,275	-0.270%
2022-08-31	18.4900	18.4900	18.4900	18.4900	-2.169%	100	+0.054%
2022-08-29	18.9000	18.9000	18.9000	18.9000	-0.474%	200	-2.116%
2022-08-26	19.1100	19.1100	18.9900	18.9900	+1.823%	200	-2.580%
2022-08-25	18.6500	18.6500	18.6500	18.6500	+0.377%	600	-0.804%
2022-08-23	18.5800	18.5800	18.5800	18.5800	0.000%	300	-0.431%
2022-08-22	18.5800	18.5800	18.5800	18.5800	+0.705%	200	-0.431%
2022-08-18	18.4500	18.4500	18.4500	18.4500	+0.545%	1,100	+0.271%
2022-08-17	19.0000	19.0000	18.3500	18.3500	-0.272%	2,800	+0.817%
2022-08-16	18.4000	18.4000	18.4000	18.4000	0.000%	500	+0.543%
2022-08-15	18.4000	18.4000	18.4000	18.4000	+0.272%	100	+0.543%
2022-08-12	18.4000	18.4000	18.3500	18.3500	-0.272%	800	+0.817%
2022-08-11	18.3500	18.4100	18.3500	18.4000	+0.272%	1,500	+0.543%
2022-08-10	18.3500	18.3500	18.3500	18.3500	0.000%	3,410	+0.817%
2022-08-09	18.3700	18.3700	18.3500	18.3500	-1.767%	400	+0.817%
2022-08-03	18.2000	18.6800	18.0100	18.6800	+2.637%	8,300	-0.964%
2022-07-29	18.2000	18.2000	18.2000	18.2000	0.000%	430	+1.648%
2022-07-28	18.4000	18.4000	18.2000	18.2000	-1.887%	4,247	+1.648%
2022-07-27	18.5100	18.5500	18.5000	18.5500	+0.270%	700	-0.270%
2022-07-26	18.5500	18.5500	18.5000	18.5000	-0.270%	1,700	0.000%
2022-07-25	18.5000	18.5500	18.5000	18.5500	+0.542%	4,000	-0.270%
2022-07-22	18.4000	18.4500	18.2500	18.4500	+1.041%	1,150	+0.271%
2022-07-21	18.2500	18.2600	18.2500	18.2600	-1.297%	2,900	+1.314%
2022-07-20	18.5000	18.5000	18.4900	18.5000	+1.370%	2,710	0.000%
2022-07-19	18.4000	18.4000	18.2500	18.2500	-0.815%	600	+1.370%
2022-07-18	18.4000	18.5000	18.4000	18.4000	-0.541%	1,500	+0.543%
2022-07-15	18.4500	18.5000	18.4000	18.5000	+0.271%	2,000	0.000%
2022-07-14	18.5000	18.5000	18.4500	18.4500	-0.270%	800	+0.271%
2022-07-13	18.3500	18.5000	18.3500	18.5000	+2.210%	1,600	0.000%
2022-07-12	18.1000	18.1000	18.1000	18.1000	+0.723%	100	+2.210%
2022-07-07	18.2500	18.2500	17.9700	17.9700	-1.534%	600	+2.949%
2022-07-06	18.2500	18.2500	18.2500	18.2500	0.000%	2,000	+1.370%
2022-07-05	18.2500	18.2500	18.2500	18.2500	-0.815%	600	+1.370%
2022-06-30	18.4000	18.4000	18.4000	18.4000	0.000%	1,800	+0.543%
2022-06-29	18.3500	18.4000	18.3500	18.4000	+0.272%	1,200	+0.543%
2022-06-28	18.3400	18.3500	18.3400	18.3500	0.000%	2,800	+0.817%
2022-06-27	18.3500	18.3500	18.3500	18.3500	+0.824%	200	+0.817%
2022-06-23	18.4000	18.4000	18.2000	18.2000	-0.601%	1,900	+1.648%
2022-06-22	18.7000	18.7000	18.3100	18.3100	-3.632%	1,100	+1.038%
2022-06-21	19.0000	19.1200	19.0000	19.0000	0.000%	4,789	-2.632%
2022-06-17	19.0000	19.0000	19.0000	19.0000	0.000%	500	-2.632%
2022-06-16	19.3500	19.3500	19.0000	19.0000	-1.554%	4,800	-2.632%
2022-06-15	19.0500	19.3000	19.0500	19.3000	-0.822%	700	-4.145%
2022-06-14	19.4600	19.4600	19.4600	19.4600	+2.421%	604	-4.933%
2022-06-13	19.0000	19.0000	19.0000	19.0000	-2.764%	18,100	-2.632%
2022-06-03	18.6700	19.5400	18.6700	19.5400	+8.556%	3,700	-5.322%
2022-05-20	18.0000	18.0000	18.0000	18.0000	0.000%	100	+2.778%
2022-05-19	18.0000	18.0000	18.0000	18.0000	0.000%	1,000	+2.778%
2022-05-18	18.0000	18.0000	18.0000	18.0000	+1.466%	350	+2.778%
2022-05-17	17.7400	17.7400	17.7400	17.7400	-0.169%	1,000	+4.284%
2022-05-16	17.7700	17.7700	17.7700	17.7700	-1.551%	152	+4.108%
2022-05-13	18.0500	18.0500	18.0500	18.0500	0.000%	1,000	+2.493%
2022-05-11	18.0500	18.0500	18.0500	18.0500	0.000%	2,500	+2.493%
2022-05-09	18.2000	18.2000	18.0500	18.0500	-1.366%	2,900	+2.493%
2022-05-06	18.3000	18.3500	18.3000	18.3000	+1.217%	620	+1.093%
2022-05-03	17.5200	18.0800	17.5200	18.0800	-3.470%	2,200	+2.323%
2022-05-02	18.7300	18.7300	18.7300	18.7300	+0.053%	200	-1.228%
2022-04-29	18.7200	18.7200	18.7200	18.7200	+5.643%	152	-1.175%
2022-04-28	17.7400	17.9100	17.7200	17.7200	-0.449%	4,225	+4.402%
2022-04-27	18.2500	18.2500	17.8000	17.8000	-2.466%	845	+3.933%
2022-04-26	18.2000	18.2500	18.0000	18.2500	-0.815%	4,500	+1.370%
2022-04-25	18.4000	18.4000	18.4000	18.4000	-1.867%	200	+0.543%
2022-04-22	18.7500	18.8500	18.7500	18.7500	+1.351%	1,200	-1.333%
2022-04-21	18.5100	18.5100	18.5000	18.5000	-1.070%	350	0.000%
2022-04-20	18.7000	19.0000	18.7000	18.7000	+0.322%	2,530	-1.070%
2022-04-19	18.7200	18.7200	18.6400	18.6400	-1.480%	976	-0.751%
2022-04-18	18.8200	18.9200	18.7500	18.9200	-1.407%	2,500	-2.220%
2022-04-14	19.2900	19.2900	19.1900	19.1900	0.000%	1,600	-3.596%
2022-04-13	19.0900	19.2000	19.0900	19.1900	+1.000%	300	-3.596%
2022-04-12	19.4700	19.4700	19.0000	19.0000	-1.042%	2,183	-2.632%
2022-04-11	19.2000	19.2000	19.2000	19.2000	0.000%	400	-3.646%
2022-04-08	19.2000	19.2000	19.2000	19.2000	0.000%	1,045	-3.646%
2022-04-06	19.3500	20.3200	19.2000	19.2000	-2.785%	3,553	-3.646%
2022-04-05	19.7500	19.7500	19.7500	19.7500	-0.504%	1,200	-6.329%
2022-04-04	19.8500	19.8500	19.8500	19.8500	+0.506%	1,200	-6.801%
2022-04-01	19.7500	19.7500	19.7500	19.7500	-1.250%	1,400	-6.329%
2022-03-31	20.0000	20.0000	20.0000	20.0000	+1.781%	154	-7.500%
2022-03-30	19.6500	19.6500	19.6500	19.6500	-0.557%	550	-5.852%
2022-03-29	19.7600	19.7600	19.7600	19.7600	0.000%	1,400	-6.377%
2022-03-28	19.7600	19.7600	19.7600	19.7600	0.000%	100	-6.377%
2022-03-24	19.7400	19.7700	19.7400	19.7600	+0.816%	700	-6.377%
2022-03-23	19.6000	19.6000	19.6000	19.6000	0.000%	1,130	-5.612%
2022-03-22	19.6000	19.6000	19.6000	19.6000	-0.254%	1,900	-5.612%
2022-03-18	19.5000	19.6500	19.5000	19.6500	+2.397%	800	-5.852%
2022-03-17	19.1900	19.1900	19.1600	19.1900	+0.209%	1,100	-3.596%
2022-03-16	18.9200	19.1600	18.9200	19.1500	+1.862%	400	-3.394%
2022-03-14	18.8100	18.8100	18.8000	18.8000	-1.053%	200	-1.596%
2022-03-10	18.7600	19.3100	18.7600	19.0000	+1.279%	700	-2.632%
2022-03-09	18.7600	18.7600	18.7600	18.7600	+0.752%	800	-1.386%
2022-03-08	18.8700	18.8700	18.6200	18.6200	-3.473%	2,900	-0.644%
2022-03-04	19.2900	19.2900	19.2900	19.2900	+0.416%	300	-4.095%
2022-03-03	19.5100	19.5100	19.2100	19.2100	-1.487%	1,210	-3.696%
2022-03-01	19.7800	19.7800	19.3100	19.5000	-1.015%	303	-5.128%
2022-02-28	20.3800	20.3900	19.7000	19.7000	-1.055%	4,000	-6.091%
2022-02-25	19.8600	19.9100	19.8600	19.9100	-0.549%	12,600	-7.082%
2022-02-24	20.2500	20.2500	19.9900	20.0200	-1.136%	3,550	-7.592%
2022-02-23	20.2700	20.2700	20.2500	20.2500	0.000%	550	-8.642%
2022-02-18	20.3500	20.3500	20.2500	20.2500	+0.198%	700	-8.642%
2022-02-17	20.4000	20.4000	20.2100	20.2100	-0.443%	1,700	-8.461%
2022-02-15	20.3500	20.3500	20.3000	20.3000	+0.099%	600	-8.867%
2022-02-14	20.3900	20.3900	20.2800	20.2800	-0.197%	2,600	-8.777%
2022-02-11	20.5000	20.5000	20.3200	20.3200	-0.878%	2,300	-8.957%
2022-02-10	20.5000	20.5000	20.4400	20.5000	0.000%	1,800	-9.756%
2022-02-09	20.4500	20.5000	20.4500	20.5000	+0.441%	4,400	-9.756%
2022-02-08	20.3500	20.4200	20.3500	20.4100	-0.390%	1,400	-9.358%
2022-02-07	20.4900	20.4900	20.4900	20.4900	+0.737%	100	-9.712%
2022-02-04	20.4000	20.4900	20.3300	20.3400	-0.732%	2,700	-9.046%
2022-02-03	20.4100	20.4900	20.4000	20.4900	+0.441%	1,500	-9.712%
2022-02-02	20.3900	20.4000	20.3500	20.4000	+0.049%	4,000	-9.314%
2022-02-01	20.4000	20.4000	20.3900	20.3900	+0.691%	1,000	-9.269%
2022-01-31	20.4000	20.4000	20.2500	20.2500	-0.735%	3,000	-8.642%
2022-01-27	20.4000	20.4000	20.4000	20.4000	0.000%	300	-9.314%
2022-01-26	20.3000	20.4000	20.3000	20.4000	+0.493%	4,000	-9.314%
2022-01-25	20.4500	20.4500	20.3000	20.3000	0.000%	5,700	-8.867%
2022-01-24	20.5000	20.5000	20.2900	20.3000	-0.976%	1,750	-8.867%
2022-01-21	20.5000	20.5200	20.4700	20.5000	-0.097%	3,234	-9.756%
2022-01-20	20.4200	20.5200	20.4000	20.5200	+0.885%	1,100	-9.844%
2022-01-19	20.3500	20.4000	20.3400	20.3400	-0.294%	2,900	-9.046%
2022-01-18	20.3000	20.4000	20.2600	20.4000	-0.682%	1,900	-9.314%
2022-01-17	20.4000	20.5400	20.4000	20.5400	+1.583%	200	-9.932%
2022-01-14	20.2900	20.3800	20.2200	20.2200	-0.443%	3,100	-8.506%
2022-01-13	20.5000	20.5900	20.3100	20.3100	+0.049%	3,000	-8.912%
2022-01-12	20.5400	20.6000	20.3000	20.3000	-0.295%	4,000	-8.867%
2022-01-11	20.4100	20.4100	20.3000	20.3600	+0.543%	2,700	-9.136%
2022-01-10	20.4000	20.4200	20.2500	20.2500	0.000%	1,600	-8.642%
2022-01-07	20.2500	20.3200	20.1200	20.2500	+0.646%	2,200	-8.642%
2022-01-06	20.3000	20.4300	20.1200	20.1200	+0.050%	24,200	-8.052%
2022-01-05	20.2000	20.2000	20.1000	20.1100	+0.299%	3,541	-8.006%
2022-01-04	20.2500	20.2500	20.0500	20.0500	-0.988%	4,400	-7.731%
2021-12-31	20.2500	20.2500	20.2500	20.2500	+0.496%	500	-8.642%
2021-12-29	20.0200	20.1500	19.7500	20.1500	+1.256%	2,025	-8.189%
2021-12-23	19.8800	19.9100	19.8800	19.9000	+1.324%	800	-7.035%
2021-12-22	19.5000	19.8700	19.5000	19.6400	+0.770%	2,500	-5.804%
2021-12-21	19.5200	19.5200	19.4900	19.4900	-2.060%	2,500	-5.080%
2021-12-16	20.0000	20.0000	19.9000	19.9000	-1.290%	1,200	-7.035%
2021-12-14	19.9000	20.1600	19.9000	20.1600	-0.198%	700	-8.234%
2021-12-10	20.2000	20.2000	20.2000	20.2000	+0.050%	500	-8.416%
2021-12-09	20.1900	20.1900	20.1900	20.1900	+0.050%	100	-8.370%
2021-12-08	20.1800	20.1800	20.1800	20.1800	+1.407%	100	-8.325%
2021-12-07	19.9000	19.9000	19.9000	19.9000	-2.927%	3,300	-7.035%
2021-12-02	20.5000	20.5000	20.5000	20.5000	-0.146%	600	-9.756%
2021-12-01	20.6000	20.6000	20.5300	20.5300	+0.391%	1,945	-9.888%
2021-11-30	20.4700	20.6000	20.4500	20.4500	0.000%	17,000	-9.535%
2021-11-29	20.6000	20.6000	20.4500	20.4500	-0.728%	2,440	-9.535%
2021-11-26	20.6000	20.6100	20.4500	20.6000	-0.723%	8,050	-10.194%
2021-11-25	20.6000	20.7500	20.6000	20.7500	+0.728%	1,800	-10.843%
2021-11-24	20.6100	20.6100	20.6000	20.6000	-0.097%	11,200	-10.194%
2021-11-23	20.6000	20.6500	20.6000	20.6200	+0.049%	2,500	-10.281%
2021-11-19	20.6300	20.6500	20.6000	20.6100	-0.097%	1,900	-10.238%
2021-11-18	20.6100	20.6900	20.6000	20.6300	+0.146%	6,800	-10.325%
2021-11-17	20.6200	20.6500	20.6000	20.6000	0.000%	7,450	-10.194%
2021-11-16	20.6000	20.7000	20.6000	20.6000	-0.097%	18,500	-10.194%
2021-11-15	20.6200	20.6200	20.6200	20.6200	+0.634%	700	-10.281%
2021-11-12	20.5500	20.5800	20.4900	20.4900	+0.196%	1,500	-9.712%
2021-11-11	20.3900	20.4500	20.3900	20.4500	-0.244%	1,100	-9.535%
2021-11-10	20.4000	20.5000	20.4000	20.5000	+0.836%	1,800	-9.756%
2021-11-09	20.4000	20.4300	20.3300	20.3300	-0.147%	5,700	-9.001%
2021-11-08	20.3000	20.3600	20.3000	20.3600	+0.246%	2,490	-9.136%
2021-11-05	20.3100	20.3100	20.3100	20.3100	+0.545%	200	-8.912%
2021-11-04	20.0500	20.2000	20.0000	20.2000	+0.448%	9,350	-8.416%
2021-11-03	20.1200	20.1200	20.1000	20.1100	-0.396%	4,100	-8.006%
2021-11-02	20.1400	20.2100	20.1400	20.1900	+0.099%	4,700	-8.370%
2021-11-01	20.1700	20.2000	20.1700	20.1700	-0.050%	500	-8.280%
2021-10-29	20.1400	20.1800	20.1100	20.1800	+0.298%	7,150	-8.325%
2021-10-28	20.1000	20.1200	20.1000	20.1200	+0.100%	7,000	-8.052%
2021-10-27	20.0500	20.2700	20.0500	20.1000	-0.248%	5,200	-7.960%
2021-10-26	20.1500	20.1500	20.1500	20.1500	+1.716%	100	-8.189%
2021-10-25	19.6700	19.8100	19.6700	19.8100	+1.071%	4,800	-6.613%
2021-10-22	19.5000	19.9200	19.5000	19.6000	+1.660%	2,300	-5.612%
2021-10-21	19.2100	19.2900	19.2100	19.2800	+0.417%	4,500	-4.046%
2021-10-20	19.1500	19.2000	19.0500	19.2000	+0.735%	20,998	-3.646%
2021-10-19	19.1300	19.2500	19.0600	19.0600	+0.210%	2,800	-2.938%
2021-10-18	19.1700	19.1700	18.9900	19.0200	+1.711%	2,900	-2.734%
2021-10-15	18.9500	18.9500	18.7000	18.7000	-1.267%	8,300	-1.070%
2021-10-14	18.8500	18.9400	18.7900	18.9400	+0.531%	1,079	-2.323%
2021-10-13	18.7000	18.8400	18.7000	18.8400	+0.319%	2,350	-1.805%
2021-10-12	18.7900	18.8400	18.7700	18.7800	0.000%	2,000	-1.491%
2021-10-08	18.8700	18.8800	18.7800	18.7800	0.000%	1,000	-1.491%
2021-10-07	18.7800	18.7800	18.7800	18.7800	-0.266%	600	-1.491%
2021-10-06	18.8900	18.9500	18.8300	18.8300	-0.370%	5,900	-1.753%
2021-10-05	18.9900	18.9900	18.9000	18.9000	+0.532%	4,900	-2.116%
2021-10-04	18.8000	18.8000	18.8000	18.8000	0.000%	800	-1.596%
2021-10-01	18.2000	18.8000	18.2000	18.8000	+3.982%	6,800	-1.596%
2021-09-30	18.1000	18.1100	18.0500	18.0800	-0.331%	5,200	+2.323%
2021-09-29	18.1400	18.1500	18.1400	18.1400	+1.910%	2,500	+1.985%
2021-09-28	17.7500	17.8000	17.7500	17.8000	-0.056%	4,400	+3.933%
2021-09-27	17.8600	17.8600	17.7500	17.8100	-0.280%	5,800	+3.874%
2021-09-24	17.8500	17.8600	17.8200	17.8600	+0.224%	2,000	+3.583%
2021-09-23	17.8600	17.8600	17.8200	17.8200	+0.112%	2,300	+3.816%
2021-09-22	17.8000	17.8000	17.8000	17.8000	+0.225%	1,800	+3.933%
2021-09-21	17.8000	17.8000	17.7600	17.7600	+0.339%	5,900	+4.167%
2021-09-20	17.7500	17.7500	17.7000	17.7000	+0.568%	2,700	+4.520%
2021-09-17	17.6000	17.6000	17.6000	17.6000	0.000%	400	+5.114%
2021-09-16	17.7500	17.7500	17.6000	17.6000	-0.057%	3,470	+5.114%
2021-09-15	17.8000	17.8000	17.6100	17.6100	+0.629%	3,500	+5.054%
2021-09-14	17.5000	17.5000	17.5000	17.5000	0.000%	700	+5.714%
2021-09-13	17.7000	17.7000	17.5000	17.5000	-0.057%	5,200	+5.714%
2021-09-10	17.7100	17.7100	17.5100	17.5100	-1.073%	2,900	+5.654%
2021-09-09	17.7000	17.7000	17.7000	17.7000	0.000%	1,100	+4.520%
2021-09-07	17.8000	17.8000	17.7000	17.7000	0.000%	2,100	+4.520%
2021-09-03	17.7000	17.7000	17.7000	17.7000	0.000%	24,740	+4.520%
2021-09-01	17.7000	17.7000	17.7000	17.7000	0.000%	1,400	+4.520%
2021-08-31	17.7000	17.7000	17.7000	17.7000	-0.282%	1,000	+4.520%
2021-08-27	17.3200	17.7500	17.3100	17.7500	+2.011%	1,040	+4.225%
2021-08-25	17.4000	17.4000	17.4000	17.4000	+0.578%	500	+6.322%
2021-08-24	17.4000	17.4000	17.3000	17.3000	+0.581%	550	+6.936%
2021-08-20	17.4000	17.4000	17.1500	17.2000	-0.865%	2,565	+7.558%
2021-08-19	17.4000	17.4000	17.3500	17.3500	-1.140%	600	+6.628%
2021-08-17	17.5000	17.5500	17.5000	17.5500	0.000%	450	+5.413%
2021-08-12	17.5500	17.5500	17.5500	17.5500	+0.573%	1,000	+5.413%
2021-08-10	17.4500	17.4500	17.4500	17.4500	+0.287%	1,100	+6.017%
2021-08-09	17.3500	17.4000	17.3500	17.4000	0.000%	1,400	+6.322%
2021-08-05	17.3500	17.4000	17.3500	17.4000	+0.578%	2,800	+6.322%
2021-08-04	17.3000	17.3000	17.2500	17.3000	+1.347%	2,600	+6.936%
2021-08-03	17.0700	17.0700	17.0700	17.0700	+0.412%	110	+8.377%
2021-07-28	17.0000	17.0000	17.0000	17.0000	-0.118%	300	+8.824%
2021-07-27	17.0800	17.0800	17.0000	17.0200	-0.293%	4,900	+8.696%
2021-07-26	17.0700	17.0700	17.0700	17.0700	-0.234%	1,100	+8.377%
2021-07-23	17.1200	17.2200	17.1000	17.1100	-0.812%	1,590	+8.124%
2021-07-21	17.2500	17.2500	17.2500	17.2500	+0.058%	200	+7.246%
2021-07-20	17.4000	17.4000	17.2400	17.2400	-0.347%	1,700	+7.309%
2021-07-15	17.3000	17.3000	17.2500	17.3000	0.000%	2,100	+6.936%
2021-07-13	17.3100	17.3100	17.3000	17.3000	-1.425%	1,435	+6.936%
2021-07-09	17.2500	17.5600	17.2500	17.5500	+1.739%	5,300	+5.413%
2021-07-08	17.2500	17.2500	17.2500	17.2500	0.000%	400	+7.246%
2021-07-06	17.2500	17.2500	17.2500	17.2500	+1.173%	300	+7.246%
2021-07-05	17.2500	17.2500	17.0500	17.0500	-1.445%	700	+8.504%
2021-06-30	17.3000	17.3000	17.3000	17.3000	-0.058%	1,200	+6.936%
2021-06-29	17.3200	17.3200	17.3100	17.3100	+0.058%	1,500	+6.875%
2021-06-25	17.6000	17.6000	17.3000	17.3000	-1.760%	3,300	+6.936%
2021-06-24	17.8000	17.8000	17.6100	17.6100	-1.012%	400	+5.054%
2021-06-21	17.7900	17.7900	17.7900	17.7900	-0.056%	300	+3.991%
2021-06-18	17.8000	17.8000	17.8000	17.8000	0.000%	1,000	+3.933%
2021-06-17	17.8500	17.8500	17.8000	17.8000	+0.565%	1,100	+3.933%
2021-06-16	17.7000	17.7000	17.7000	17.7000	+0.912%	403	+4.520%
2021-06-15	17.9500	17.9500	17.5400	17.5400	-2.556%	1,200	+5.473%
2021-06-11	18.0600	18.0600	18.0000	18.0000	0.000%	600	+2.778%
2021-06-10	18.0000	18.0000	18.0000	18.0000	+0.279%	469	+2.778%
2021-06-03	17.9500	17.9500	17.9500	17.9500	+1.070%	1,100	+3.064%
2021-06-02	17.7600	17.7600	17.7600	17.7600	+0.056%	400	+4.167%
2021-05-31	17.7500	17.7500	17.7500	17.7500	+1.429%	600	+4.225%
2021-05-28	17.5300	17.5300	17.5000	17.5000	0.000%	59,259	+5.714%
2021-05-25	17.5000	17.5000	17.5000	17.5000	+1.332%	2,260	+5.714%
2021-05-13	17.2700	17.2700	17.2700	17.2700	0.000%	100	+7.122%
2021-05-12	17.2700	17.2700	17.2700	17.2700	-0.346%	211	+7.122%
2021-05-11	17.5000	17.5000	17.3300	17.3300	+0.231%	1,900	+6.751%
2021-05-10	17.2900	17.2900	17.2800	17.2900	-0.403%	1,000	+6.998%
2021-05-07	17.3600	17.3600	17.3600	17.3600	-1.865%	200	+6.567%
2021-05-06	17.6900	17.6900	17.6900	17.6900	+1.960%	100	+4.579%
2021-05-05	16.9700	17.3500	16.9700	17.3500	+2.059%	3,300	+6.628%
2021-05-04	17.0000	17.0000	17.0000	17.0000	0.000%	1,400	+8.824%
2021-05-03	16.9800	17.0000	16.9800	17.0000	+1.190%	3,800	+8.824%
2021-04-29	16.8600	16.8600	16.8000	16.8000	0.000%	5,400	+10.119%
2021-04-28	17.0500	17.0500	16.8000	16.8000	-0.178%	1,200	+10.119%
2021-04-16	16.8000	16.8300	16.8000	16.8300	+2.000%	1,401	+9.923%
2021-04-13	16.5000	16.5000	16.5000	16.5000	-0.542%	1,000	+12.121%
2021-04-09	16.5900	16.5900	16.5900	16.5900	+0.060%	100	+11.513%
2021-04-06	16.5000	16.5800	16.5000	16.5800	+0.485%	6,300	+11.580%
2021-04-05	16.4500	16.5000	16.4500	16.5000	+0.304%	800	+12.121%
2021-04-01	16.4500	16.4500	16.4500	16.4500	+1.106%	1,000	+12.462%
2021-03-31	16.2800	16.2800	16.2700	16.2700	-0.061%	3,785	+13.706%
2021-03-30	16.3200	16.3200	16.2800	16.2800	-1.869%	4,740	+13.636%
2021-03-29	16.5900	16.5900	16.5900	16.5900	+1.842%	400	+11.513%
2021-03-22	16.2900	16.2900	16.2900	16.2900	-0.061%	1,300	+13.567%
2021-03-19	16.3000	16.3100	16.3000	16.3000	-0.852%	700	+13.497%
2021-03-16	16.4400	16.4400	16.4400	16.4400	+2.750%	100	+12.530%
2021-03-10	16.0000	16.0000	16.0000	16.0000	+0.819%	1,500	+15.625%
2021-03-08	15.8700	15.8700	15.8700	15.8700	+0.634%	2,143	+16.572%
2021-03-05	15.7700	15.7700	15.7700	15.7700	+0.702%	100	+17.311%
2021-03-04	15.6600	15.6600	15.6600	15.6600	+1.425%	260	+18.135%
2021-02-24	15.4400	15.4400	15.4400	15.4400	-0.065%	100	+19.819%
2021-02-23	15.3500	15.4500	15.3500	15.4500	+1.046%	900	+19.741%
2021-02-22	15.1000	15.4900	15.1000	15.2900	+1.460%	2,360	+20.994%
2021-02-18	15.2000	15.2000	15.0700	15.0700	0.000%	1,000	+22.760%
2021-02-10	15.0800	15.0800	15.0700	15.0700	+0.803%	504	+22.760%
2021-02-08	14.9500	14.9500	14.9500	14.9500	0.000%	2,100	+23.746%
2021-02-05	14.9500	14.9500	14.9500	14.9500	-0.333%	1,700	+23.746%
2021-02-03	15.0000	15.0000	15.0000	15.0000	+3.806%	200	+23.333%
2021-02-02	14.4500	14.4500	14.4500	14.4500	0.000%	100	+28.028%
2021-01-29	14.2000	14.4500	14.2000	14.4500	+2.410%	2,787	+28.028%
2021-01-26	14.1100	14.1100	14.1100	14.1100	+0.071%	118	+31.113%
2021-01-25	14.2100	14.2100	14.1000	14.1000	-0.704%	3,700	+31.206%
2021-01-22	14.2000	14.2000	14.2000	14.2000	-0.351%	100	+30.282%
2021-01-20	14.2500	14.2500	14.2500	14.2500	+1.064%	100	+29.825%
2021-01-19	14.2200	14.2200	14.1000	14.1000	0.000%	800	+31.206%
2021-01-18	14.1000	14.1000	14.1000	14.1000	+0.071%	940	+31.206%
2021-01-15	14.0900	14.0900	14.0900	14.0900	-0.142%	600	+31.299%
2021-01-13	14.1000	14.1100	14.0900	14.1100	-0.494%	1,200	+31.113%
2021-01-12	14.0900	14.1800	14.0900	14.1800	+2.754%	250	+30.465%
2021-01-08	13.8000	13.8000	13.8000	13.8000	-0.433%	200	+34.058%
2021-01-04	13.8600	13.8600	13.8600	13.8600	-1.493%	100	+33.478%
2020-12-31	14.0700	14.0700	14.0700	14.0700	+1.223%	400	+31.485%
2020-12-30	13.9000	13.9000	13.9000	13.9000	-0.785%	100	+33.094%
2020-12-29	13.7500	14.1200	13.7500	14.0100	-0.638%	1,200	+32.049%
2020-12-23	13.9400	14.1000	13.9400	14.1000	+4.444%	1,700	+31.206%
2020-12-22	13.6100	13.6100	13.5000	13.5000	-0.074%	2,100	+37.037%
2020-12-21	13.6000	13.6000	13.5100	13.5100	-0.735%	500	+36.936%
2020-12-18	13.7300	13.7400	13.5600	13.6100	+1.948%	610	+35.929%
2020-12-17	13.3200	13.5200	13.3200	13.3500	+0.907%	2,600	+38.577%
2020-12-16	13.1300	13.2300	13.1300	13.2300	+0.762%	7,000	+39.834%
2020-12-15	13.8500	13.8500	13.1300	13.1300	-4.993%	6,025	+40.899%
2020-12-14	13.7500	14.2500	13.7500	13.8200	+2.446%	1,695	+33.864%
2020-12-11	13.4900	13.4900	13.4800	13.4900	+0.522%	1,100	+37.139%
2020-12-10	13.2600	13.4200	13.2600	13.4200	0.000%	3,040	+37.854%
2020-12-09	13.3200	13.4200	13.2000	13.4200	+0.075%	2,900	+37.854%
2020-12-08	13.2000	13.4100	13.2000	13.4100	+1.131%	10,390	+37.957%
2020-12-07	13.4200	13.4200	13.2600	13.2600	+1.609%	2,250	+39.517%
2020-12-04	13.0500	13.0500	13.0500	13.0500	-0.153%	300	+41.762%
2020-12-03	13.0300	13.3800	13.0300	13.0700	+1.318%	1,357	+41.546%
2020-12-02	12.9000	12.9000	12.9000	12.9000	0.000%	700	+43.411%
2020-12-01	12.9500	12.9500	12.9000	12.9000	+0.389%	2,300	+43.411%
2020-11-27	13.0100	13.0300	12.8500	12.8500	+0.391%	1,400	+43.969%
2020-11-26	12.9700	13.0000	12.7500	12.8000	+0.392%	10,600	+44.531%
2020-11-25	12.7700	12.7700	12.7500	12.7500	-2.523%	800	+45.098%
2020-11-24	13.0800	13.0800	13.0800	13.0800	+1.553%	100	+41.437%
2020-11-23	12.7800	12.9000	12.7800	12.8800	+1.020%	1,687	+43.634%

.dark-mode .qqPFng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqPFng{ color: #333333; background-color: white; border: 2px solid #333333; }BAM-EBROOKFIELD ASSET MGMT INCstock TSE

BAM-E
BROOKFIELD ASSET MGMT INC
stock TSE