Dark

BAM-G
BROOKFIELD ASSET MGMT INC
stock TSE

Inactive

Dec 8, 2022

13.75CAD0.000%(0.00)4,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-08	13.7500	13.7500	13.7500	13.7500	0.000%	4,900	0.000%
2022-12-07	13.6400	13.7500	13.6400	13.7500	+4.563%	4,000	0.000%
2022-12-01	13.1500	13.1500	13.1500	13.1500	-0.379%	200	+4.563%
2022-11-29	13.7500	13.7500	13.2000	13.2000	-0.076%	1,600	+4.167%
2022-11-28	13.2100	13.2100	13.2100	13.2100	-6.378%	300	+4.088%
2022-10-26	13.6700	14.1100	13.6700	14.1100	+2.993%	875	-2.551%
2022-10-25	13.7000	13.7000	13.7000	13.7000	-0.073%	100	+0.365%
2022-10-24	13.5000	13.7100	13.3500	13.7100	+1.556%	3,200	+0.292%
2022-10-18	13.5000	13.5000	13.5000	13.5000	0.000%	700	+1.852%
2022-10-13	13.7000	13.7000	13.5000	13.5000	-6.185%	1,300	+1.852%
2022-10-12	14.3900	14.3900	14.3900	14.3900	+0.912%	100	-4.448%
2022-10-11	14.2600	14.2600	14.2600	14.2600	+0.352%	100	-3.576%
2022-10-03	14.2100	14.2100	14.2100	14.2100	+1.139%	700	-3.237%
2022-09-28	14.0500	14.0500	14.0500	14.0500	-0.355%	100	-2.135%
2022-09-26	14.9900	14.9900	14.1000	14.1000	-2.959%	1,000	-2.482%
2022-09-23	15.1900	15.1900	14.5300	14.5300	-2.483%	1,400	-5.368%
2022-09-22	15.0000	15.0000	14.9000	14.9000	-1.325%	900	-7.718%
2022-09-21	15.1000	15.1000	15.0000	15.1000	-0.066%	1,900	-8.940%
2022-09-20	15.2500	15.2500	15.1100	15.1100	-0.592%	1,000	-9.001%
2022-09-19	15.1500	15.2500	15.1500	15.2000	-0.654%	1,126	-9.539%
2022-09-16	15.3000	15.3000	15.3000	15.3000	+2.000%	1,000	-10.131%
2022-09-15	15.0000	15.0000	15.0000	15.0000	-1.316%	100	-8.333%
2022-09-14	15.3100	15.3100	15.2000	15.2000	+1.333%	1,600	-9.539%
2022-09-13	15.1000	15.1000	15.0000	15.0000	-1.316%	1,509	-8.333%
2022-09-12	15.2000	15.2000	15.2000	15.2000	+3.401%	1,000	-9.539%
2022-09-02	14.7000	14.7000	14.7000	14.7000	-3.543%	300	-6.463%
2022-08-26	15.2400	15.2400	15.2400	15.2400	+3.673%	100	-9.777%
2022-08-23	14.7000	14.7000	14.7000	14.7000	-2.000%	303	-6.463%
2022-08-18	15.0000	15.0000	15.0000	15.0000	+1.902%	700	-8.333%
2022-08-15	14.7200	14.7200	14.7200	14.7200	-1.867%	100	-6.590%
2022-08-12	14.7000	15.0000	14.7000	15.0000	+2.041%	1,400	-8.333%
2022-08-10	14.7000	14.7000	14.7000	14.7000	-0.877%	1,500	-6.463%
2022-08-08	14.8300	14.8300	14.8300	14.8300	-4.261%	2,100	-7.283%
2022-08-03	15.4900	15.4900	15.4900	15.4900	0.000%	100	-11.233%
2022-07-29	14.9900	15.4900	14.9900	15.4900	+9.858%	2,200	-11.233%
2022-07-28	14.2900	14.2900	14.1000	14.1000	-4.082%	3,200	-2.482%
2022-07-21	14.7000	14.7000	14.7000	14.7000	-3.607%	100	-6.463%
2022-07-18	15.2500	15.2500	15.2500	15.2500	0.000%	2,000	-9.836%
2022-07-13	15.2500	15.2500	15.2500	15.2500	-6.955%	3,700	-9.836%
2022-07-05	16.3900	16.3900	16.3900	16.3900	-0.606%	150	-16.107%
2022-06-24	16.4900	16.4900	16.4900	16.4900	+2.422%	100	-16.616%
2022-06-20	16.1000	16.1000	16.1000	16.1000	+4.140%	1,000	-14.596%
2022-06-06	15.4600	15.4600	15.4600	15.4600	0.000%	250	-11.061%
2022-06-03	15.4600	15.4600	15.4600	15.4600	+0.651%	1,000	-11.061%
2022-05-30	15.3600	15.3600	15.3600	15.3600	+2.400%	300	-10.482%
2022-04-27	16.0000	16.0000	14.9500	15.0000	-11.765%	1,100	-8.333%
2022-04-14	17.0000	17.0000	17.0000	17.0000	+0.473%	500	-19.118%
2022-04-07	17.1100	17.1100	16.9200	16.9200	-1.341%	1,200	-18.735%
2022-03-08	17.1500	17.1500	17.1500	17.1500	-2.000%	100	-19.825%
2022-03-03	17.5000	17.5000	17.5000	17.5000	-0.568%	2,000	-21.429%
2022-03-01	17.6100	17.6100	17.6000	17.6000	-0.901%	500	-21.875%
2022-02-28	17.7600	17.7600	17.7600	17.7600	-2.471%	100	-22.579%
2022-02-16	18.2100	18.2100	18.2100	18.2100	-2.880%	949	-24.492%
2022-02-14	18.7500	18.7500	18.7500	18.7500	-0.319%	353	-26.667%
2022-02-04	18.8100	18.8100	18.8100	18.8100	-1.000%	200	-26.901%
2022-01-27	19.1100	19.1100	19.0000	19.0000	-0.524%	1,700	-27.632%
2022-01-24	19.1000	19.1000	19.1000	19.1000	-1.546%	300	-28.010%
2022-01-20	19.4000	19.4000	19.4000	19.4000	-1.872%	100	-29.124%
2022-01-19	19.4000	20.0000	19.4000	19.7700	+6.233%	1,449	-30.450%
2022-01-18	18.6100	18.7000	18.6100	18.6100	+2.197%	1,275	-26.115%
2022-01-14	18.6000	18.6000	18.2100	18.2100	-0.817%	958	-24.492%
2022-01-11	18.3600	18.3600	18.3600	18.3600	+4.615%	100	-25.109%
2022-01-07	17.5500	17.5500	17.5500	17.5500	-0.284%	100	-21.652%
2021-12-22	17.7500	17.7500	17.5900	17.6000	-0.845%	2,300	-21.875%
2021-12-20	17.7600	17.7600	17.7500	17.7500	-1.389%	1,000	-22.535%
2021-12-15	18.0100	18.0100	18.0000	18.0000	0.000%	900	-23.611%
2021-12-14	18.2500	18.2500	18.0000	18.0000	-0.772%	3,100	-23.611%
2021-12-09	18.1400	18.1400	18.1400	18.1400	-1.946%	100	-24.201%
2021-12-07	18.5000	18.5000	18.5000	18.5000	-2.116%	400	-25.676%
2021-11-26	18.9100	18.9100	18.9000	18.9000	-1.305%	500	-27.249%
2021-11-24	19.1500	19.1500	19.1500	19.1500	-1.644%	200	-28.198%
2021-11-23	19.7500	19.7500	19.4600	19.4700	-3.423%	800	-29.379%
2021-11-17	20.1400	20.1600	20.1400	20.1600	+3.120%	1,100	-31.796%
2021-11-10	19.5500	19.5500	19.5500	19.5500	+1.558%	1,000	-29.668%
2021-11-08	19.5000	19.5000	19.2500	19.2500	0.000%	2,400	-28.571%
2021-11-05	19.2500	19.2500	19.2500	19.2500	+1.852%	100	-28.571%
2021-11-04	19.0000	19.0000	18.9000	18.9000	+0.962%	700	-27.249%
2021-11-03	18.7200	18.7200	18.7200	18.7200	0.000%	1,000	-26.549%
2021-11-02	18.7200	18.7200	18.7200	18.7200	+0.107%	300	-26.549%
2021-10-27	18.7000	18.7000	18.7000	18.7000	+0.646%	100	-26.471%
2021-10-25	18.5800	18.5800	18.5800	18.5800	-0.695%	2,027	-25.996%
2021-10-22	18.7100	18.7100	18.7100	18.7100	+1.026%	186	-26.510%
2021-10-20	18.5200	18.5200	18.5200	18.5200	-0.697%	400	-25.756%
2021-10-19	18.5600	18.7000	18.5600	18.6500	-0.692%	1,500	-26.273%
2021-10-15	18.7800	18.7800	18.7800	18.7800	+0.160%	100	-26.784%
2021-10-14	18.8000	18.8000	18.7500	18.7500	-0.053%	900	-26.667%
2021-10-13	18.7600	18.7600	18.7600	18.7600	-0.846%	500	-26.706%
2021-10-12	18.9000	18.9200	18.8600	18.9200	+0.106%	3,300	-27.326%
2021-10-08	18.9800	18.9800	18.8500	18.9000	0.000%	5,000	-27.249%
2021-10-07	18.9000	18.9000	18.9000	18.9000	-0.053%	3,000	-27.249%
2021-10-06	18.9100	19.0000	18.9100	18.9100	-0.474%	2,800	-27.287%
2021-10-05	18.9100	19.0100	18.9100	19.0000	+0.529%	4,906	-27.632%
2021-10-04	18.9000	18.9000	18.9000	18.9000	+0.212%	200	-27.249%
2021-10-01	18.3200	18.8600	18.3200	18.8600	+3.912%	7,250	-27.094%
2021-09-30	18.2300	18.2300	18.1000	18.1500	+0.554%	5,700	-24.242%
2021-09-29	17.9900	18.1600	17.9900	18.0500	+0.894%	3,100	-23.823%
2021-09-28	17.7500	17.8900	17.7400	17.8900	+0.224%	6,100	-23.141%
2021-09-27	17.8200	17.8500	17.8200	17.8500	+0.168%	5,500	-22.969%
2021-09-24	17.7700	17.8200	17.7700	17.8200	+0.394%	1,750	-22.840%
2021-09-23	17.7300	17.7500	17.7300	17.7500	+1.429%	3,500	-22.535%
2021-09-21	17.4800	17.5000	17.4800	17.5000	+0.229%	4,400	-21.429%
2021-09-20	17.4700	17.4700	17.4600	17.4600	0.000%	1,100	-21.249%
2021-09-16	17.8000	17.8000	17.4600	17.4600	+0.115%	345	-21.249%
2021-09-14	17.3700	17.4400	17.3700	17.4400	-0.343%	525	-21.158%
2021-09-13	17.4500	17.5000	17.4500	17.5000	+0.748%	1,300	-21.429%
2021-09-10	17.3700	17.3700	17.3700	17.3700	+0.696%	1,700	-20.841%
2021-09-08	17.4000	17.4000	17.2500	17.2500	-0.862%	500	-20.290%
2021-09-03	17.4000	17.4000	17.4000	17.4000	-1.528%	12,700	-20.977%
2021-09-02	17.6700	17.6700	17.6700	17.6700	+2.021%	1,130	-22.184%
2021-09-01	17.3200	17.3200	17.3200	17.3200	0.000%	1,700	-20.612%
2021-08-30	17.3200	17.3200	17.3200	17.3200	0.000%	1,300	-20.612%
2021-08-27	17.2500	17.3200	17.2400	17.3200	+1.524%	2,200	-20.612%
2021-08-25	17.0600	17.0600	17.0600	17.0600	+0.059%	200	-19.402%
2021-08-23	17.0600	17.0600	17.0500	17.0500	-0.059%	700	-19.355%
2021-08-20	17.0600	17.0600	17.0600	17.0600	0.000%	200	-19.402%
2021-08-18	17.0600	17.0600	17.0600	17.0600	0.000%	400	-19.402%
2021-08-17	17.0600	17.0600	17.0600	17.0600	-0.814%	920	-19.402%
2021-08-06	17.2000	17.2000	17.2000	17.2000	+2.077%	400	-20.058%
2021-08-04	16.8400	16.8500	16.8400	16.8500	+1.445%	1,100	-18.398%
2021-07-27	16.6200	16.6200	16.6100	16.6100	-0.420%	1,300	-17.219%
2021-07-26	16.6500	16.7100	16.6500	16.6800	-0.120%	2,900	-17.566%
2021-07-23	16.7100	16.7100	16.7000	16.7000	-0.120%	4,500	-17.665%
2021-07-21	16.7100	16.9000	16.7100	16.7200	-1.647%	800	-17.763%
2021-07-19	17.0000	17.0000	17.0000	17.0000	0.000%	270	-19.118%
2021-07-16	17.2000	17.2000	17.0000	17.0000	-1.105%	1,200	-19.118%
2021-07-15	17.1900	17.1900	17.1900	17.1900	-0.636%	1,000	-20.012%
2021-07-12	17.3000	17.3000	17.3000	17.3000	+0.406%	550	-20.520%
2021-07-09	17.2200	17.2300	17.2200	17.2300	+0.174%	1,100	-20.197%
2021-07-08	17.2000	17.2000	17.2000	17.2000	-0.750%	500	-20.058%
2021-07-06	17.1600	17.3300	17.1600	17.3300	+0.406%	1,800	-20.658%
2021-06-29	17.2600	17.2600	17.2600	17.2600	0.000%	200	-20.336%
2021-06-28	17.2600	17.2600	17.2600	17.2600	-0.519%	1,800	-20.336%
2021-06-25	17.3500	17.3500	17.3500	17.3500	-1.140%	785	-20.749%
2021-06-23	17.5500	17.5500	17.5500	17.5500	0.000%	100	-21.652%
2021-06-22	17.3100	17.5500	17.2500	17.5500	+1.857%	1,200	-21.652%
2021-06-18	17.4700	17.4700	17.2300	17.2300	-2.930%	1,900	-20.197%
2021-06-17	17.6500	17.7500	17.6500	17.7500	+1.140%	4,000	-22.535%
2021-06-16	17.5500	17.5500	17.5500	17.5500	-0.057%	100	-21.652%
2021-06-15	17.5600	17.5600	17.5600	17.5600	-2.227%	1,600	-21.697%
2021-06-10	17.5600	17.9600	17.5400	17.9600	+0.616%	1,200	-23.441%
2021-06-09	17.8500	17.8500	17.8500	17.8500	-0.557%	700	-22.969%
2021-06-08	18.0100	18.0100	17.9500	17.9500	-0.278%	3,600	-23.398%
2021-06-04	18.0000	18.0100	18.0000	18.0000	+0.784%	1,000	-23.611%
2021-06-03	17.6500	17.8600	17.6500	17.8600	+1.190%	600	-23.012%
2021-06-02	17.6500	17.6500	17.6500	17.6500	+0.284%	17,200	-22.096%
2021-06-01	17.6000	17.6000	17.6000	17.6000	+1.149%	532	-21.875%
2021-05-31	17.4400	17.4500	17.4000	17.4000	-0.287%	720	-20.977%
2021-05-28	17.3000	17.5000	17.3000	17.4500	+2.047%	1,941	-21.203%
2021-05-25	17.1000	17.1000	17.1000	17.1000	0.000%	200	-19.591%
2021-05-21	17.0700	17.1000	17.0700	17.1000	-0.233%	2,301	-19.591%
2021-05-20	17.0600	17.1400	17.0500	17.1400	+0.175%	2,700	-19.778%
2021-05-19	17.1100	17.1200	17.1100	17.1100	-0.581%	2,000	-19.638%
2021-05-13	17.2200	17.2200	17.2100	17.2100	-0.807%	1,702	-20.105%
2021-05-11	17.3500	17.3500	17.3500	17.3500	+0.405%	700	-20.749%
2021-05-07	17.1800	17.2800	17.1700	17.2800	+4.222%	1,900	-20.428%
2021-04-28	16.9800	16.9800	16.5800	16.5800	+1.221%	1,100	-17.069%
2021-04-27	16.5000	16.5000	16.3800	16.3800	-0.727%	3,000	-16.056%
2021-04-23	16.5000	16.5000	16.5000	16.5000	0.000%	300	-16.667%
2021-04-22	16.4400	16.5000	16.4400	16.5000	+0.365%	300	-16.667%
2021-04-16	16.4400	16.4400	16.4400	16.4400	+0.305%	500	-16.363%
2021-04-15	16.4400	16.4400	16.3900	16.3900	+0.490%	400	-16.107%
2021-04-14	16.3100	16.3100	16.3100	16.3100	-0.791%	101	-15.696%
2021-04-13	16.4400	16.4400	16.4400	16.4400	+0.859%	500	-16.363%
2021-04-06	16.3000	16.3000	16.3000	16.3000	+0.308%	100	-15.644%
2021-03-24	16.2500	16.2500	16.2500	16.2500	0.000%	200	-15.385%
2021-03-17	16.2500	16.2500	16.2500	16.2500	+0.619%	18,575	-15.385%
2021-03-15	16.4800	16.4800	16.1500	16.1500	-2.002%	2,642	-14.861%
2021-03-12	16.4800	16.4800	16.4800	16.4800	+3.975%	200	-16.566%
2021-03-10	15.8500	15.8500	15.8500	15.8500	+1.603%	600	-13.249%
2021-03-04	15.6000	15.6000	15.6000	15.6000	-1.887%	2,040	-11.859%
2021-03-03	15.8800	15.9000	15.8800	15.9000	+1.597%	650	-13.522%
2021-02-25	15.6500	15.6500	15.6500	15.6500	0.000%	1,700	-12.141%
2021-02-24	15.6500	15.6500	15.6500	15.6500	0.000%	200	-12.141%
2021-02-23	15.6300	15.6500	15.6300	15.6500	+1.954%	800	-12.141%
2021-02-22	15.3500	15.3500	15.3500	15.3500	+0.920%	100	-10.423%
2021-02-17	15.1500	15.2100	15.1500	15.2100	-0.912%	1,100	-9.599%
2021-02-16	15.0000	15.3500	15.0000	15.3500	+4.493%	900	-10.423%
2021-02-12	14.5000	14.6900	14.5000	14.6900	+1.310%	2,200	-6.399%
2021-02-10	14.5000	14.5000	14.5000	14.5000	0.000%	2,400	-5.172%
2021-02-09	14.5000	14.5000	14.5000	14.5000	+3.571%	300	-5.172%
2021-02-04	14.0000	14.0000	14.0000	14.0000	+0.071%	250	-1.786%
2021-02-03	13.7700	13.9900	13.7700	13.9900	+0.072%	1,100	-1.716%
2021-02-01	13.9800	13.9800	13.9800	13.9800	+2.193%	300	-1.645%
2021-01-27	13.6800	13.6800	13.6800	13.6800	+0.588%	205,250	+0.512%
2021-01-22	13.5900	13.6000	13.5900	13.6000	+1.644%	800	+1.103%
2021-01-18	13.3800	13.3800	13.3800	13.3800	+0.150%	1,400	+2.765%
2021-01-15	13.3700	13.3700	13.3600	13.3600	0.000%	2,300	+2.919%
2021-01-13	13.3600	13.3600	13.3600	13.3600	-0.224%	200	+2.919%
2021-01-12	13.3000	13.3900	13.3000	13.3900	+0.677%	1,612	+2.689%
2021-01-11	13.2800	13.3000	13.2800	13.3000	+2.308%	400	+3.383%
2021-01-08	13.0000	13.0000	13.0000	13.0000	+1.961%	600	+5.769%
2021-01-07	12.7500	12.7500	12.7500	12.7500	0.000%	200	+7.843%
2021-01-06	12.7500	12.7500	12.7500	12.7500	+0.791%	400	+7.843%
2021-01-05	12.6500	12.6500	12.6500	12.6500	+0.797%	990	+8.696%
2021-01-04	12.4800	12.5600	12.4000	12.5500	+4.671%	3,500	+9.562%
2020-12-29	12.4800	12.4800	11.9900	11.9900	-2.122%	1,400	+14.679%
2020-12-23	12.2500	12.2500	12.2500	12.2500	0.000%	600	+12.245%
2020-12-22	12.2400	12.2500	12.0600	12.2500	+1.660%	1,500	+12.245%
2020-12-21	12.1500	12.1500	12.0300	12.0500	-1.230%	2,800	+14.108%
2020-12-18	12.2000	12.2000	12.2000	12.2000	+0.743%	1,600	+12.705%
2020-12-16	12.1100	12.1100	12.1100	12.1100	-1.545%	204	+13.543%
2020-12-15	12.2000	13.0000	12.2000	12.3000	0.000%	5,489	+11.789%
2020-12-10	12.3100	12.3100	12.2900	12.3000	-0.081%	1,200	+11.789%
2020-12-04	12.2600	12.3100	12.2600	12.3100	+0.490%	1,550	+11.698%
2020-12-03	12.2500	12.2500	12.2500	12.2500	0.000%	2,560	+12.245%
2020-12-02	12.2500	12.2500	12.2500	12.2500	+0.823%	442	+12.245%
2020-12-01	12.1000	12.2500	12.1000	12.1500	+1.166%	3,214	+13.169%
2020-11-30	11.9400	12.2000	11.9400	12.0100	+0.924%	1,900	+14.488%
2020-11-26	11.9000	11.9000	11.9000	11.9000	-0.833%	200	+15.546%
2020-11-25	12.1100	12.1100	12.0000	12.0000	-1.559%	2,232	+14.583%
2020-11-24	12.4100	12.4100	12.1900	12.1900	+1.923%	1,740	+12.797%
2020-11-23	12.0000	12.0000	11.9600	11.9600	0.000%	2,800	+14.967%
2020-11-18	12.0100	12.0100	11.9600	11.9600	+0.420%	1,500	+14.967%
2020-11-17	11.9700	11.9700	11.9100	11.9100	-0.750%	1,000	+15.449%
2020-11-16	11.9900	12.0000	11.9900	12.0000	+1.266%	10,500	+14.583%
2020-11-12	11.8500	11.8500	11.8500	11.8500	+0.169%	800	+16.034%
2020-11-10	11.8200	11.8300	11.8200	11.8300	0.000%	575	+16.230%
2020-11-09	11.6500	11.8300	11.6500	11.8300	+2.424%	1,200	+16.230%
2020-11-06	11.5300	11.5500	11.5300	11.5500	+0.435%	700	+19.048%
2020-11-05	11.5500	11.5500	11.2500	11.5000	+1.770%	1,925	+19.565%
2020-11-03	11.3000	11.3000	11.3000	11.3000	+0.355%	243	+21.681%
2020-11-02	11.2600	11.2600	11.2600	11.2600	0.000%	100	+22.114%
2020-10-30	11.2600	11.3000	11.2600	11.2600	-0.089%	5,000	+22.114%
2020-10-28	11.2700	11.3500	11.2700	11.2700	-0.705%	2,300	+22.005%
2020-10-27	11.3400	11.3600	11.3400	11.3500	+0.531%	5,263	+21.145%
2020-10-26	11.3500	11.3500	11.2800	11.2900	-0.965%	1,440	+21.789%
2020-10-23	11.4900	11.5000	11.4000	11.4000	-0.697%	3,500	+20.614%
2020-10-21	11.3300	11.4800	11.3300	11.4800	+1.324%	400	+19.774%
2020-10-20	11.3300	11.3300	11.3300	11.3300	-1.307%	100	+21.359%
2020-10-19	11.4700	11.4800	11.4600	11.4800	-0.174%	500	+19.774%
2020-10-15	11.5000	11.5000	11.5000	11.5000	-1.541%	2,100	+19.565%
2020-10-14	11.3900	11.6800	11.3900	11.6800	+2.009%	1,700	+17.723%
2020-10-13	11.4500	11.4500	11.4500	11.4500	+0.439%	100	+20.087%
2020-10-09	11.4000	11.4000	11.4000	11.4000	0.000%	1,400	+20.614%
2020-10-08	11.4000	11.4000	11.4000	11.4000	-0.870%	14,000	+20.614%
2020-10-07	11.4600	11.5000	11.4600	11.5000	+1.950%	500	+19.565%
2020-10-06	11.4000	11.4000	11.2800	11.2800	-0.617%	500	+21.897%
2020-10-05	11.3000	11.3500	11.3000	11.3500	+0.799%	500	+21.145%
2020-10-02	11.2600	11.2600	11.2600	11.2600	+0.267%	100	+22.114%
2020-09-29	11.2300	11.2300	11.2300	11.2300	-1.231%	500	+22.440%
2020-09-28	11.3700	11.3700	11.3700	11.3700	0.000%	2,000	+20.932%
2020-09-25	11.3700	11.3700	11.3700	11.3700	0.000%	300	+20.932%
2020-09-21	11.3900	11.3900	11.3700	11.3700	-0.176%	700	+20.932%
2020-09-16	11.8800	11.9000	11.3900	11.3900	-5.083%	2,500	+20.720%
2020-09-03	12.0000	12.0000	12.0000	12.0000	+0.167%	400	+14.583%
2020-09-02	11.9800	11.9800	11.9800	11.9800	0.000%	600	+14.775%
2020-09-01	11.7400	11.9800	11.7400	11.9800	+2.044%	3,200	+14.775%
2020-08-28	11.7400	11.7400	11.7400	11.7400	0.000%	100	+17.121%
2020-08-27	11.6500	11.7400	11.6500	11.7400	+0.946%	2,126	+17.121%
2020-08-26	11.5000	11.6300	11.5000	11.6300	+0.780%	4,500	+18.229%
2020-08-20	11.5400	11.5400	11.5400	11.5400	+0.523%	200	+19.151%
2020-08-12	11.4700	11.4800	11.4700	11.4800	+0.087%	2,400	+19.774%
2020-08-11	11.3900	11.4700	11.2000	11.4700	+0.614%	7,799	+19.878%
2020-08-05	11.3500	11.4000	11.3400	11.4000	+0.441%	2,002	+20.614%
2020-07-31	11.3500	11.3500	11.3500	11.3500	0.000%	1,100	+21.145%
2020-07-30	11.3400	11.3500	11.3300	11.3500	+3.182%	1,200	+21.145%
2020-07-29	10.9700	11.0000	10.9700	11.0000	0.000%	300	+25.000%
2020-07-28	11.0000	11.0000	11.0000	11.0000	-0.181%	2,560	+25.000%
2020-07-27	11.0200	11.0200	11.0200	11.0200	-2.478%	164	+24.773%
2020-07-24	10.8500	11.6500	10.8500	11.3000	+8.863%	210,390	+21.681%
2020-07-22	10.3800	10.3900	10.3800	10.3800	-3.442%	1,705	+32.466%
2020-07-21	10.7500	10.8500	10.7400	10.7500	+3.865%	10,186	+27.907%
2020-07-20	9.8700	10.3500	9.8700	10.3500	-3.541%	600	+32.850%
2020-07-17	10.6500	10.7300	10.6000	10.7300	+0.751%	19,515	+28.145%
2020-07-16	10.0700	10.6600	10.0700	10.6500	+6.713%	5,970	+29.108%
2020-07-15	9.9400	9.9800	9.9200	9.9800	+1.629%	5,900	+37.776%
2020-07-10	9.9500	9.9500	9.7500	9.8200	-1.008%	2,800	+40.020%
2020-07-09	9.9200	9.9200	9.9200	9.9200	-0.101%	1,000	+38.609%
2020-07-08	10.0000	10.0100	9.9300	9.9300	-0.700%	2,100	+38.469%
2020-07-07	9.9500	10.0000	9.9500	10.0000	+0.806%	11,100	+37.500%
2020-07-03	9.9200	9.9200	9.9200	9.9200	-0.201%	100	+38.609%
2020-06-26	9.9400	9.9400	9.9400	9.9400	+0.303%	3,600	+38.330%
2020-06-25	9.9100	9.9100	9.9100	9.9100	-2.461%	381	+38.749%
2020-06-24	10.1600	10.1600	10.1600	10.1600	-0.781%	100	+35.335%
2020-06-23	10.2000	10.2400	10.1900	10.2400	+0.491%	4,704	+34.277%
2020-06-22	10.1500	10.1900	10.1500	10.1900	-0.488%	5,800	+34.936%
2020-06-18	10.2000	10.2500	10.1900	10.2400	+0.392%	6,800	+34.277%
2020-06-17	10.2000	10.2100	10.2000	10.2000	+0.990%	900	+34.804%
2020-06-16	10.1000	10.1000	10.1000	10.1000	+0.298%	4,066	+36.139%
2020-06-15	9.9900	10.0700	9.9900	10.0700	-0.788%	5,300	+36.544%
2020-06-12	10.0900	10.2500	10.0900	10.1500	-0.098%	8,700	+35.468%
2020-06-11	10.1500	10.1600	10.1500	10.1600	-5.488%	400	+35.335%
2020-06-10	10.8500	10.8500	10.7500	10.7500	-0.371%	840	+27.907%
2020-06-08	10.7700	10.7900	10.5000	10.7900	+2.762%	4,850	+27.433%
2020-06-05	10.4000	10.5000	10.4000	10.5000	+2.439%	5,500	+30.952%
2020-06-04	10.2500	10.2500	10.2500	10.2500	0.000%	500	+34.146%
2020-06-03	10.3400	10.3500	10.2500	10.2500	-0.966%	3,700	+34.146%
2020-06-02	10.2000	10.3500	10.2000	10.3500	+0.485%	1,900	+32.850%
2020-05-29	10.2700	10.3000	10.2700	10.3000	0.000%	2,716	+33.495%
2020-05-28	10.2900	10.3000	10.2900	10.3000	+0.097%	800	+33.495%
2020-05-27	10.2900	10.2900	10.2900	10.2900	-0.962%	284	+33.625%
2020-05-26	10.3900	10.3900	10.3900	10.3900	-0.096%	200	+32.339%
2020-05-22	10.4100	10.4100	10.4000	10.4000	-0.763%	600	+32.212%
2020-05-15	9.9900	10.4800	9.9900	10.4800	+4.905%	3,900	+31.202%
2020-05-14	9.9900	9.9900	9.9900	9.9900	-1.089%	500	+37.638%
2020-05-13	10.1000	10.1000	10.1000	10.1000	-0.980%	207	+36.139%
2020-05-12	10.2000	10.2000	10.2000	10.2000	-0.488%	500	+34.804%
2020-05-11	10.2600	10.2600	10.2500	10.2500	-2.381%	1,200	+34.146%
2020-05-07	10.5000	10.5000	10.5000	10.5000	-0.568%	500	+30.952%
2020-05-01	10.5600	10.5600	10.5600	10.5600	-2.132%	192	+30.208%
2020-04-30	10.5300	10.7900	10.5000	10.7900	-4.089%	2,700	+27.433%
2020-04-29	10.8400	11.2500	10.8400	11.2500	+9.756%	3,220	+22.222%
2020-04-28	10.3800	10.3800	10.2500	10.2500	+2.500%	3,500	+34.146%
2020-04-22	10.0200	10.0200	10.0000	10.0000	+5.152%	1,000	+37.500%
2020-04-20	9.5100	9.5100	9.5100	9.5100	+0.105%	100	+44.585%
2020-04-17	9.7500	9.7500	9.5000	9.5000	-2.163%	3,053	+44.737%
2020-04-15	9.7100	9.7100	9.7100	9.7100	-2.900%	112	+41.607%
2020-04-13	10.0000	10.0000	10.0000	10.0000	0.000%	2,700	+37.500%
2020-04-09	10.0000	10.0000	10.0000	10.0000	0.000%	1,100	+37.500%
2020-04-08	10.0000	10.0000	9.6500	10.0000	+7.066%	13,430	+37.500%
2020-04-07	9.4300	9.4300	9.3400	9.3400	-1.684%	700	+47.216%
2020-04-06	9.4000	9.5000	9.3400	9.5000	+5.556%	9,239	+44.737%
2020-04-02	8.9900	9.0000	8.9900	9.0000	+7.784%	508	+52.778%
2020-04-01	8.3500	8.3500	8.3500	8.3500	-7.325%	898	+64.671%
2020-03-30	8.4200	9.0100	8.4200	9.0100	+2.971%	1,421	+52.608%
2020-03-27	8.4200	9.5100	8.4200	8.7500	-7.992%	25,303	+57.143%
2020-03-26	9.1900	10.4000	9.1900	9.5100	+20.992%	1,400	+44.585%
2020-03-23	7.8500	7.8600	7.8500	7.8600	+3.014%	1,300	+74.936%
2020-03-20	7.6300	7.6300	7.6300	7.6300	-46.419%	100	+80.210%
2020-03-05	14.2400	14.2400	14.2400	14.2400	+0.211%	100	-3.441%
2020-03-03	14.2100	14.2100	14.2100	14.2100	-0.490%	100	-3.237%
2020-03-02	14.2000	14.2800	13.9000	14.2800	-0.833%	6,500	-3.711%
2020-02-28	14.4600	14.4600	14.4000	14.4000	-0.690%	3,100	-4.514%
2020-02-27	14.5500	14.5500	14.5000	14.5000	-1.361%	600	-5.172%
2020-02-25	14.7000	14.7000	14.7000	14.7000	-2.326%	500	-6.463%
2020-02-24	15.0400	15.0500	15.0400	15.0500	-0.066%	900	-8.638%
2020-02-21	14.5500	15.0600	14.5500	15.0600	+3.080%	6,900	-8.699%
2020-02-19	14.6100	14.6100	14.6100	14.6100	-2.470%	100	-5.886%
2020-02-18	14.9800	14.9800	14.9800	14.9800	+1.905%	100	-8.211%
2020-02-13	14.7000	14.7000	14.7000	14.7000	+0.341%	2,200	-6.463%
2020-02-12	14.6500	14.8200	14.6500	14.6500	+0.687%	1,400	-6.143%
2020-02-11	15.4800	15.4800	14.5500	14.5500	+0.345%	300	-5.498%
2020-02-10	14.5300	14.5300	14.5000	14.5000	-1.024%	2,600	-5.172%
2020-02-05	14.6500	14.6500	14.6500	14.6500	0.000%	400	-6.143%
2020-02-04	15.0000	15.0000	14.6500	14.6500	+1.034%	900	-6.143%
2020-01-29	14.4700	14.5000	14.4700	14.5000	-1.024%	17,400	-5.172%
2020-01-28	14.6500	14.6500	14.6500	14.6500	+0.687%	100	-6.143%
2020-01-27	14.5500	14.5500	14.5500	14.5500	-0.342%	1,000	-5.498%
2020-01-22	14.6000	14.6000	14.6000	14.6000	-1.218%	3,000	-5.822%
2020-01-21	14.8500	14.8600	14.7800	14.7800	+2.213%	600	-6.969%
2020-01-15	14.5100	14.6500	14.4600	14.4600	-0.276%	3,800	-4.910%
2020-01-10	14.5100	14.5200	14.5000	14.5000	0.000%	4,300	-5.172%
2020-01-09	14.5100	14.5200	14.5000	14.5000	-0.138%	600	-5.172%
2020-01-08	14.5000	14.5200	14.5000	14.5200	0.000%	4,200	-5.303%
2020-01-07	14.5200	14.5200	14.5200	14.5200	-0.069%	7,500	-5.303%
2020-01-02	14.5300	14.5300	14.5300	14.5300	-0.206%	3,000	-5.368%
2019-12-27	14.7500	14.7500	14.5600	14.5600	-0.137%	1,400	-5.563%
2019-12-23	14.6500	14.6500	14.5800	14.5800	+0.344%	4,700	-5.693%
2019-12-20	14.6000	14.6500	14.5300	14.5300	-0.819%	6,900	-5.368%
2019-12-19	14.6500	14.6500	14.6500	14.6500	+0.411%	363	-6.143%
2019-12-18	14.5300	14.6400	14.5200	14.5900	-0.342%	3,500	-5.757%
2019-12-17	14.6400	14.6400	14.6400	14.6400	+0.068%	1,000	-6.079%
2019-12-16	14.6300	14.8100	14.6300	14.6300	-1.812%	2,500	-6.015%
2019-12-13	14.7500	14.9000	14.6200	14.9000	-2.614%	2,775	-7.718%
2019-12-10	15.3500	15.3500	15.3000	15.3000	-0.778%	1,200	-10.131%
2019-12-09	15.4200	15.4200	15.4200	15.4200	+6.713%	100	-10.830%
2019-12-06	14.5000	14.5000	14.4100	14.4500	-0.345%	1,873	-4.844%
2019-12-05	14.5000	14.5000	14.5000	14.5000	-0.344%	300	-5.172%
2019-12-03	14.5800	14.5800	14.5500	14.5500	-0.547%	2,400	-5.498%
2019-12-02	14.6000	14.6300	14.6000	14.6300	+0.205%	2,295	-6.015%
2019-11-29	15.4500	15.4500	14.6000	14.6000	-0.068%	700	-5.822%
2019-11-28	14.6000	14.6100	14.6000	14.6100	-0.612%	1,706	-5.886%
2019-11-21	14.7000	14.7000	14.7000	14.7000	0.000%	700	-6.463%
2019-11-20	14.7000	14.7000	14.7000	14.7000	-0.339%	100	-6.463%
2019-11-15	14.7500	14.7500	14.7500	14.7500	-1.667%	300	-6.780%
2019-11-07	14.8400	15.0000	14.8400	15.0000	+0.469%	4,600	-8.333%
2019-11-06	14.7500	14.9300	14.7500	14.9300	+3.108%	8,100	-7.904%
2019-11-05	14.4000	14.7000	14.4000	14.4800	+0.486%	6,600	-5.041%
2019-11-04	14.4100	14.4100	14.4100	14.4100	+0.769%	400	-4.580%
2019-11-01	14.3000	14.3000	14.3000	14.3000	0.000%	100	-3.846%

.dark-mode .nv7y74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nv7y74{ color: #333333; background-color: white; border: 2px solid #333333; }BAM-GBROOKFIELD ASSET MGMT INCstock TSE

BAM-G
BROOKFIELD ASSET MGMT INC
stock TSE