Dark

BAM-K
BROOKFIELD ASSET MGMT INC
stock TSE

Inactive

Dec 8, 2022

12.66CAD-1.402%(-0.18)8,528

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-08	12.6300	12.8500	12.6300	12.6600	-1.402%	8,528	0.000%
2022-12-07	12.8300	12.9200	12.8200	12.8400	-0.078%	6,100	-1.402%
2022-12-06	12.7900	12.9000	12.7900	12.8500	+0.469%	2,900	-1.479%
2022-12-05	12.8200	12.8200	12.7900	12.7900	+0.709%	15,568	-1.016%
2022-12-02	12.5700	12.7000	12.4500	12.7000	+2.337%	8,240	-0.315%
2022-12-01	12.4500	12.4600	12.4000	12.4100	-0.321%	4,100	+2.015%
2022-11-28	12.2000	12.4500	12.2000	12.4500	+2.217%	1,500	+1.687%
2022-11-25	12.1800	12.1800	12.1800	12.1800	+0.082%	300	+3.941%
2022-11-24	12.1800	12.1800	12.0500	12.1700	+0.247%	10,102	+4.026%
2022-11-23	12.1900	12.1900	12.1300	12.1400	-0.410%	900	+4.283%
2022-11-22	12.0700	12.1900	12.0700	12.1900	+1.583%	3,300	+3.856%
2022-11-21	12.0000	12.0000	12.0000	12.0000	-0.249%	100	+5.500%
2022-11-18	12.0200	12.0300	12.0100	12.0300	-0.166%	1,600	+5.237%
2022-11-17	12.2500	12.2500	12.0200	12.0500	-0.823%	6,860	+5.062%
2022-11-16	12.1600	12.1600	12.1500	12.1500	-0.897%	5,500	+4.198%
2022-11-15	12.2500	12.2700	12.1500	12.2600	+1.322%	2,755	+3.263%
2022-11-14	12.2100	12.2100	12.0100	12.1000	-1.706%	17,375	+4.628%
2022-11-11	12.2100	12.3100	12.1100	12.3100	+1.568%	10,400	+2.843%
2022-11-09	12.3500	12.3500	12.1200	12.1200	-1.942%	15,851	+4.455%
2022-11-08	12.4500	12.4500	12.3500	12.3600	-0.323%	3,010	+2.427%
2022-11-02	12.4000	12.4000	12.4000	12.4000	+0.731%	2,300	+2.097%
2022-10-31	12.4500	12.4500	12.3100	12.3100	-1.124%	1,700	+2.843%
2022-10-28	12.4500	12.4500	12.4500	12.4500	-0.480%	500	+1.687%
2022-10-27	12.6500	12.6500	12.5000	12.5100	-1.418%	6,608	+1.199%
2022-10-26	12.5100	12.6900	12.5000	12.6900	+1.520%	2,900	-0.236%
2022-10-25	12.5800	12.6000	12.5000	12.5000	-0.239%	3,011	+1.280%
2022-10-24	12.5500	12.6200	12.5300	12.5300	-1.725%	2,000	+1.038%
2022-10-21	12.5900	12.7500	12.5900	12.7500	+2.740%	10,357	-0.706%
2022-10-20	12.3500	12.4100	12.1600	12.4100	-1.508%	4,680	+2.015%
2022-10-17	12.5700	12.6000	12.5700	12.6000	+2.107%	4,300	+0.476%
2022-10-14	12.3400	12.3400	12.3400	12.3400	-0.162%	400	+2.593%
2022-10-13	12.3600	12.3600	12.3600	12.3600	-0.723%	100	+2.427%
2022-10-12	12.4500	12.4500	12.4500	12.4500	-0.240%	110	+1.687%
2022-10-11	12.6200	12.6200	12.4700	12.4800	-2.804%	2,300	+1.442%
2022-10-07	12.5200	12.8400	12.5200	12.8400	+1.502%	600	-1.402%
2022-10-06	12.5100	12.6500	12.5100	12.6500	-1.095%	1,300	+0.079%
2022-10-05	12.5600	12.7900	12.5600	12.7900	+0.709%	10,300	-1.016%
2022-10-04	12.7000	12.7000	12.7000	12.7000	+0.395%	200	-0.315%
2022-10-03	12.6500	12.6500	12.6500	12.6500	+0.636%	10,100	+0.079%
2022-09-29	12.6400	12.6500	12.5700	12.5700	-0.396%	2,110	+0.716%
2022-09-28	12.7200	12.7200	12.6000	12.6200	-0.552%	4,600	+0.317%
2022-09-27	12.5800	12.6900	12.5700	12.6900	+1.277%	10,900	-0.236%
2022-09-26	12.5100	12.5400	12.5000	12.5300	-2.186%	1,308	+1.038%
2022-09-23	12.7500	12.8100	12.6100	12.8100	-0.698%	4,500	-1.171%
2022-09-22	12.9000	12.9000	12.9000	12.9000	-0.769%	300	-1.860%
2022-09-21	13.0500	13.0500	12.9600	13.0000	-0.383%	1,600	-2.615%
2022-09-20	13.0500	13.0500	13.0500	13.0500	+0.539%	1,300	-2.989%
2022-09-19	13.1400	13.1500	12.9800	12.9800	-0.231%	7,144	-2.465%
2022-09-16	12.9800	13.0200	12.9800	13.0100	+0.077%	1,900	-2.690%
2022-09-15	13.0100	13.0100	13.0000	13.0000	-1.440%	2,200	-2.615%
2022-09-14	13.1900	13.1900	13.1900	13.1900	-0.076%	473	-4.018%
2022-09-13	13.1600	13.2000	13.1600	13.2000	+0.228%	2,700	-4.091%
2022-09-12	13.1900	13.1900	13.1700	13.1700	-0.303%	600	-3.872%
2022-09-09	13.2500	13.2500	13.2100	13.2100	+0.994%	1,500	-4.164%
2022-09-06	13.0500	13.1000	13.0500	13.0800	-0.153%	7,982	-3.211%
2022-09-01	12.9900	13.1000	12.9800	13.1000	0.000%	2,630	-3.359%
2022-08-31	13.0700	13.1000	13.0000	13.1000	+0.230%	4,900	-3.359%
2022-08-30	13.0400	13.0800	13.0400	13.0700	-0.229%	3,000	-3.137%
2022-08-29	13.1000	13.1000	13.0500	13.1000	0.000%	51,772	-3.359%
2022-08-26	13.0500	13.1000	13.0500	13.1000	+0.230%	1,000	-3.359%
2022-08-25	13.0500	13.0700	13.0500	13.0700	+0.153%	2,600	-3.137%
2022-08-24	13.0500	13.0500	13.0500	13.0500	0.000%	3,100	-2.989%
2022-08-23	13.0000	13.0500	12.9500	13.0500	+1.241%	92,400	-2.989%
2022-08-22	13.1300	13.1300	12.8700	12.8900	-0.693%	6,504	-1.784%
2022-08-18	12.9600	12.9900	12.9600	12.9800	-0.154%	5,500	-2.465%
2022-08-17	12.9500	13.0100	12.9500	13.0000	+0.154%	5,215	-2.615%
2022-08-16	12.9300	13.0000	12.9300	12.9800	+0.232%	37,078	-2.465%
2022-08-15	13.4500	13.4500	12.9300	12.9500	-0.766%	17,230	-2.239%
2022-08-11	13.0600	13.0600	13.0500	13.0500	+0.385%	800	-2.989%
2022-08-10	13.0000	13.0100	13.0000	13.0000	0.000%	6,200	-2.615%
2022-08-09	12.9900	13.0000	12.9900	13.0000	-0.383%	5,700	-2.615%
2022-08-08	13.1500	13.1500	12.9800	13.0500	+0.423%	6,440	-2.989%
2022-08-04	12.9950	12.9950	12.9950	12.9950	-3.526%	313	-2.578%
2022-08-03	12.8300	13.4700	12.8300	13.4700	+4.988%	8,391	-6.013%
2022-08-02	12.9800	12.9800	12.8300	12.8300	-0.156%	1,600	-1.325%
2022-07-29	12.9500	12.9500	12.8400	12.8500	0.000%	75,900	-1.479%
2022-07-26	12.8300	12.8500	12.8300	12.8500	+0.234%	3,385	-1.479%
2022-07-25	12.8200	12.8200	12.8200	12.8200	+1.344%	700	-1.248%
2022-07-21	12.9000	12.9100	12.6500	12.6500	-1.938%	6,449	+0.079%
2022-07-20	12.9000	12.9800	12.9000	12.9000	-0.155%	2,700	-1.860%
2022-07-19	12.8600	12.9200	12.8500	12.9200	-0.615%	4,100	-2.012%
2022-07-18	12.8500	13.0000	12.8500	13.0000	+2.041%	5,900	-2.615%
2022-07-15	12.8400	12.8400	12.7400	12.7400	-0.235%	4,580	-0.628%
2022-07-14	12.7900	12.8000	12.7700	12.7700	-1.161%	2,600	-0.861%
2022-07-13	12.8100	12.9200	12.8100	12.9200	-0.386%	1,300	-2.012%
2022-07-12	13.1400	13.1400	12.8700	12.9700	-0.231%	21,713	-2.390%
2022-07-08	13.0000	13.0000	13.0000	13.0000	0.000%	1,306	-2.615%
2022-07-07	13.0000	13.0000	13.0000	13.0000	+0.853%	700	-2.615%
2022-07-06	12.8900	12.8900	12.8900	12.8900	+0.468%	180	-1.784%
2022-07-05	13.0200	13.1500	12.8300	12.8300	-2.803%	3,510	-1.325%
2022-07-04	13.2000	13.2000	13.2000	13.2000	+0.228%	1,757	-4.091%
2022-06-30	13.1700	13.1700	13.1700	13.1700	-2.082%	306	-3.872%
2022-06-24	13.2500	13.4500	13.2350	13.4500	+3.462%	2,255	-5.874%
2022-06-23	13.0700	13.0800	13.0000	13.0000	-1.065%	2,900	-2.615%
2022-06-22	13.1400	13.1400	13.1300	13.1400	-1.573%	1,200	-3.653%
2022-06-21	13.3500	13.3500	13.3000	13.3500	+0.376%	1,500	-5.169%
2022-06-20	13.3000	13.3500	13.3000	13.3000	+0.453%	3,740	-4.812%
2022-06-17	13.2000	13.2400	13.2000	13.2400	-0.824%	700	-4.381%
2022-06-16	13.3300	13.3500	13.2100	13.3500	-0.743%	3,460	-5.169%
2022-06-15	13.4300	13.4500	13.3000	13.4500	+0.674%	32,017	-5.874%
2022-06-14	13.4400	13.4700	13.3400	13.3600	-1.909%	11,800	-5.240%
2022-06-13	13.7100	13.7200	13.5600	13.6200	-2.784%	10,625	-7.048%
2022-06-08	14.0200	14.0200	14.0100	14.0100	-0.426%	2,700	-9.636%
2022-06-07	14.1000	14.1000	14.0700	14.0700	-0.142%	1,600	-10.021%
2022-06-06	14.2200	14.2200	14.0900	14.0900	-0.071%	8,640	-10.149%
2022-06-03	14.1000	14.1000	14.0000	14.1000	+0.571%	2,988	-10.213%
2022-06-02	13.8800	14.0300	13.8500	14.0200	+1.742%	4,100	-9.700%
2022-06-01	13.5000	13.7800	13.5000	13.7800	0.000%	15,900	-8.128%
2022-05-31	13.7000	13.7800	13.7000	13.7800	+0.878%	4,917	-8.128%
2022-05-27	13.7500	13.7500	13.6600	13.6600	0.000%	4,300	-7.321%
2022-05-26	13.7400	13.7500	13.6600	13.6600	-0.655%	3,872	-7.321%
2022-05-25	13.6000	13.7500	13.6000	13.7500	+0.146%	3,411	-7.927%
2022-05-19	13.6100	13.7300	13.6100	13.7300	-0.145%	1,400	-7.793%
2022-05-18	12.7200	13.7500	12.7200	13.7500	0.000%	2,600	-7.927%
2022-05-17	13.7000	13.7500	13.7000	13.7500	+1.401%	4,200	-7.927%
2022-05-16	13.5600	13.5600	13.5600	13.5600	-0.950%	200	-6.637%
2022-05-13	13.3000	13.6900	13.3000	13.6900	+4.504%	1,317	-7.524%
2022-05-12	13.0700	13.1000	13.0600	13.1000	-0.228%	1,200	-3.359%
2022-05-11	13.1100	13.1300	13.1100	13.1300	-0.681%	1,200	-3.580%
2022-05-09	13.3000	13.3000	13.2200	13.2200	-0.226%	6,400	-4.236%
2022-05-06	13.2100	13.3000	13.2100	13.2500	-0.376%	6,100	-4.453%
2022-05-05	13.2500	13.3000	13.2100	13.3000	0.000%	1,600	-4.812%
2022-05-03	13.3000	13.3000	13.3000	13.3000	+1.141%	916	-4.812%
2022-04-29	13.1200	13.2500	13.1200	13.1500	+0.229%	2,286	-3.726%
2022-04-28	12.5000	13.1200	12.5000	13.1200	-0.981%	6,213	-3.506%
2022-04-27	13.1100	13.2700	12.9600	13.2500	+1.222%	4,600	-4.453%
2022-04-26	13.0900	13.0900	13.0900	13.0900	-1.058%	1,200	-3.285%
2022-04-25	13.5100	13.5800	13.2000	13.2300	-2.290%	6,489	-4.308%
2022-04-22	13.7300	13.7500	13.5400	13.5400	-1.527%	5,100	-6.499%
2022-04-21	13.9500	13.9500	13.7500	13.7500	-1.434%	1,610	-7.927%
2022-04-20	13.9500	13.9500	13.9500	13.9500	+0.577%	300	-9.247%
2022-04-19	14.0000	14.0500	13.8700	13.8700	-0.929%	3,562	-8.724%
2022-04-18	14.0000	14.0000	14.0000	14.0000	0.000%	1,200	-9.571%
2022-04-14	14.0500	14.1000	14.0000	14.0000	-1.339%	6,600	-9.571%
2022-04-13	14.0000	14.1900	14.0000	14.1900	+1.357%	3,700	-10.782%
2022-04-12	14.0300	14.1200	14.0000	14.0000	-0.285%	2,700	-9.571%
2022-04-11	14.1700	14.1700	14.0100	14.0400	+0.286%	1,250	-9.829%
2022-04-08	14.0000	14.0000	14.0000	14.0000	+0.503%	5,400	-9.571%
2022-04-07	14.0000	14.0100	13.9100	13.9300	-1.206%	23,787	-9.117%
2022-04-06	14.2000	14.2000	14.0500	14.1000	-1.742%	2,200	-10.213%
2022-04-04	14.3500	14.3500	14.3500	14.3500	+0.772%	300	-11.777%
2022-04-01	14.2400	14.2400	14.2400	14.2400	-0.628%	500	-11.096%
2022-03-31	14.2200	14.3650	14.2200	14.3300	+0.915%	7,619	-11.654%
2022-03-30	14.2100	14.2600	14.2000	14.2000	+0.212%	2,444	-10.845%
2022-03-29	14.1100	14.1700	14.1100	14.1700	-0.561%	2,000	-10.656%
2022-03-28	14.1100	14.2500	14.1100	14.2500	+1.136%	1,900	-11.158%
2022-03-25	14.1700	14.1700	14.0900	14.0900	+0.142%	1,400	-10.149%
2022-03-24	14.0800	14.0800	14.0600	14.0700	-0.495%	4,800	-10.021%
2022-03-23	14.1300	14.1400	14.0200	14.1400	-0.071%	8,676	-10.467%
2022-03-22	14.2200	14.2200	14.1100	14.1500	0.000%	10,950	-10.530%
2022-03-21	14.1700	14.1900	14.0800	14.1500	-0.212%	13,200	-10.530%
2022-03-18	14.0100	14.1800	14.0100	14.1800	+0.567%	11,696	-10.719%
2022-03-17	14.1400	14.1400	14.1000	14.1000	-0.071%	1,500	-10.213%
2022-03-16	14.1100	14.1100	14.1100	14.1100	+1.438%	500	-10.276%
2022-03-15	13.9100	13.9100	13.9100	13.9100	+0.072%	400	-8.986%
2022-03-14	14.0000	14.0000	13.9000	13.9000	-1.418%	16,799	-8.921%
2022-03-11	14.0000	14.1000	14.0000	14.1000	+0.786%	2,152	-10.213%
2022-03-10	14.1000	14.1100	13.9900	13.9900	-0.991%	5,830	-9.507%
2022-03-09	13.8100	14.1300	13.8100	14.1300	+1.655%	3,300	-10.403%
2022-03-08	14.0900	14.1000	13.8300	13.9000	-0.643%	7,300	-8.921%
2022-03-07	13.9000	14.0200	13.9000	13.9900	+0.287%	11,300	-9.507%
2022-03-03	14.2500	14.2500	13.9500	13.9500	-2.174%	11,808	-9.247%
2022-03-01	14.7400	14.7400	14.2000	14.2600	-4.038%	11,734	-11.220%
2022-02-22	14.9700	14.9700	14.8600	14.8600	-0.735%	7,840	-14.805%
2022-02-18	15.0400	15.1000	14.9500	14.9700	+0.134%	3,263	-15.431%
2022-02-17	15.0000	15.0300	14.9500	14.9500	-0.333%	2,200	-15.318%
2022-02-16	15.0400	15.0400	15.0000	15.0000	-0.200%	27,485	-15.600%
2022-02-15	15.0300	15.0300	15.0300	15.0300	-0.727%	2,200	-15.768%
2022-02-14	15.1700	15.2000	15.1400	15.1400	-1.046%	12,179	-16.380%
2022-02-11	15.2900	15.4000	15.2900	15.3000	+0.065%	1,700	-17.255%
2022-02-10	15.2500	15.3000	15.1900	15.2900	+0.592%	5,600	-17.201%
2022-02-09	15.1300	15.2000	15.1300	15.2000	+0.330%	3,100	-16.711%
2022-02-08	15.2000	15.2000	15.1200	15.1500	-0.132%	6,100	-16.436%
2022-02-04	15.1700	15.1700	15.1700	15.1700	-0.459%	200	-16.546%
2022-02-03	15.2300	15.2800	15.1500	15.2400	+0.461%	19,130	-16.929%
2022-02-02	15.0300	15.1900	15.0200	15.1700	+0.464%	8,750	-16.546%
2022-02-01	14.9000	15.1000	14.9000	15.1000	+0.199%	13,400	-16.159%
2022-01-31	14.9400	15.0800	14.7900	15.0700	+1.550%	14,970	-15.992%
2022-01-27	14.6200	14.8400	14.6200	14.8400	+1.159%	3,582	-14.690%
2022-01-26	14.6100	14.6700	14.6100	14.6700	+0.273%	3,092	-13.701%
2022-01-25	14.6000	14.6300	14.6000	14.6300	-1.082%	3,000	-13.465%
2022-01-24	15.0000	15.0000	14.7900	14.7900	-3.143%	1,900	-14.402%
2022-01-21	15.1000	15.2700	14.9000	15.2700	+1.193%	28,024	-17.092%
2022-01-20	14.5900	15.1000	14.5900	15.0900	+3.640%	45,350	-16.103%
2022-01-19	14.6000	14.6000	14.5100	14.5600	+0.414%	6,400	-13.049%
2022-01-18	14.4700	14.5600	14.4700	14.5000	-0.480%	2,900	-12.690%
2022-01-17	14.5700	14.5700	14.5700	14.5700	+0.483%	100	-13.109%
2022-01-12	14.5300	14.5300	14.4600	14.5000	-0.617%	2,693	-12.690%
2022-01-11	14.5200	14.5900	14.4600	14.5900	+1.319%	2,400	-13.228%
2022-01-10	14.4600	14.4900	14.4000	14.4000	-1.302%	3,600	-12.083%
2022-01-07	14.4400	14.6000	14.4400	14.5900	-5.075%	3,200	-13.228%
2022-01-06	15.3700	15.3700	15.3700	15.3700	+6.736%	196	-17.632%
2022-01-05	14.3400	14.4000	14.3400	14.4000	+0.488%	2,700	-12.083%
2022-01-04	14.3000	14.3300	14.2200	14.3300	+0.210%	8,000	-11.654%
2021-12-31	14.1800	14.3000	14.1800	14.3000	+0.917%	6,801	-11.469%
2021-12-30	14.1400	14.1700	14.1100	14.1700	+0.496%	1,348	-10.656%
2021-12-29	14.0600	14.1000	14.0600	14.1000	+0.714%	900	-10.213%
2021-12-24	14.0000	14.0000	14.0000	14.0000	-0.709%	500	-9.571%
2021-12-23	14.1000	14.1000	14.1000	14.1000	+0.499%	100	-10.213%
2021-12-22	13.9200	14.0300	13.9200	14.0300	+0.501%	3,650	-9.765%
2021-12-21	14.1500	14.1500	13.9200	13.9600	+1.601%	2,800	-9.312%
2021-12-20	14.0200	14.0200	13.7300	13.7400	-2.345%	3,200	-7.860%
2021-12-16	14.0000	14.0700	13.9400	14.0700	+3.838%	18,008	-10.021%
2021-12-15	13.5600	13.5600	13.4500	13.5500	-2.798%	800	-6.568%
2021-12-14	13.6500	13.9400	13.6300	13.9400	+0.832%	2,084	-9.182%
2021-12-13	13.9000	13.9000	13.8250	13.8250	-1.250%	2,900	-8.427%
2021-12-10	14.0100	14.0100	14.0000	14.0000	+0.143%	800	-9.571%
2021-12-09	14.1300	14.1300	13.8600	13.9800	-0.143%	3,600	-9.442%
2021-12-08	14.0000	14.0000	14.0000	14.0000	-0.780%	400	-9.571%
2021-12-01	14.1100	14.1700	14.1000	14.1100	-0.494%	1,900	-10.276%
2021-11-30	14.2500	14.2500	14.1800	14.1800	-0.211%	3,580	-10.719%
2021-11-29	14.2900	14.3000	14.2100	14.2100	-0.281%	2,000	-10.908%
2021-11-26	14.4400	14.4400	14.1800	14.2500	-1.724%	9,828	-11.158%
2021-11-24	14.5000	14.5000	14.5000	14.5000	-0.069%	800	-12.690%
2021-11-23	14.5100	14.5400	14.5100	14.5100	-0.206%	5,561	-12.750%
2021-11-22	14.5300	14.5900	14.4600	14.5400	+0.069%	8,600	-12.930%
2021-11-19	14.5300	14.5400	14.5000	14.5300	-0.069%	145,700	-12.870%
2021-11-18	14.5400	14.5400	14.5400	14.5400	-0.069%	100	-12.930%
2021-11-17	14.6500	14.6500	14.5000	14.5500	-0.683%	1,600	-12.990%
2021-11-16	14.6500	14.6500	14.6500	14.6500	+1.666%	100	-13.584%
2021-11-10	14.3100	14.4100	14.3100	14.4100	+0.981%	2,370	-12.144%
2021-11-09	14.3400	14.4500	14.2700	14.2700	0.000%	17,125	-11.282%
2021-11-08	14.2500	14.2700	14.2300	14.2700	+1.134%	2,080	-11.282%
2021-11-05	14.0500	14.2000	14.0500	14.1100	-0.071%	3,700	-10.276%
2021-11-04	14.2000	14.2000	14.0800	14.1200	+0.071%	3,842	-10.340%
2021-11-03	14.1400	14.2300	14.1100	14.1100	-0.423%	2,400	-10.276%
2021-11-02	14.2400	14.2500	14.1700	14.1700	-0.141%	2,700	-10.656%
2021-11-01	14.2700	14.2700	14.0800	14.1900	-0.070%	1,363	-10.782%
2021-10-29	14.2000	14.2500	14.1600	14.2000	-2.338%	6,200	-10.845%
2021-10-28	14.2400	14.5400	14.0900	14.5400	+0.972%	1,835	-12.930%
2021-10-27	14.0700	14.4000	14.0700	14.4000	+3.226%	6,900	-12.083%
2021-10-26	13.9900	14.0100	13.9500	13.9500	+0.144%	9,200	-9.247%
2021-10-25	13.7600	13.9800	13.7600	13.9300	+0.578%	2,015	-9.117%
2021-10-22	13.8600	13.8600	13.8500	13.8500	+0.727%	2,634	-8.592%
2021-10-21	13.6500	13.7600	13.6500	13.7500	+0.512%	12,800	-7.927%
2021-10-20	13.6500	13.8200	13.6500	13.6800	+0.441%	10,103	-7.456%
2021-10-19	13.5300	14.0100	13.5300	13.6200	+0.665%	12,819	-7.048%
2021-10-18	13.5300	13.5500	13.5300	13.5300	-0.806%	3,100	-6.430%
2021-10-15	13.6000	13.6400	13.5200	13.6400	+0.294%	8,750	-7.185%
2021-10-14	13.5100	13.6000	13.4700	13.6000	+0.741%	5,500	-6.912%
2021-10-13	13.5600	13.5600	13.4600	13.5000	-0.148%	7,540	-6.222%
2021-10-12	13.7400	13.7400	13.5200	13.5200	-0.148%	1,780	-6.361%
2021-10-08	13.4400	13.5400	13.4400	13.5400	+0.744%	1,550	-6.499%
2021-10-07	13.6100	13.6100	13.4400	13.4400	-1.176%	3,400	-5.804%
2021-10-06	13.5000	13.6000	13.5000	13.6000	0.000%	615	-6.912%
2021-10-05	13.6800	13.6800	13.6000	13.6000	-0.512%	4,300	-6.912%
2021-10-04	13.5000	13.8200	13.5000	13.6700	+1.259%	3,400	-7.388%
2021-10-01	13.2900	13.6800	13.2900	13.5000	+2.662%	6,500	-6.222%
2021-09-30	13.1500	13.1500	13.1500	13.1500	0.000%	1,500	-3.726%
2021-09-29	13.0100	13.1500	13.0000	13.1500	+1.232%	7,357	-3.726%
2021-09-28	12.9400	12.9900	12.9300	12.9900	+1.803%	5,900	-2.540%
2021-09-27	12.7600	12.7600	12.7600	12.7600	0.000%	600	-0.784%
2021-09-24	12.7600	12.8400	12.6600	12.7600	-0.156%	14,358	-0.784%
2021-09-23	12.7800	12.7800	12.7800	12.7800	+2.486%	200	-0.939%
2021-09-22	12.5400	12.5500	12.4600	12.4700	-0.717%	2,859	+1.524%
2021-09-21	12.6900	12.6900	12.5600	12.5600	-0.475%	946	+0.796%
2021-09-20	12.6200	12.6200	12.6200	12.6200	-0.630%	211	+0.317%
2021-09-17	12.6500	12.7500	12.6400	12.7000	+1.195%	5,754	-0.315%
2021-09-16	12.8700	12.8700	12.5500	12.5500	-0.791%	1,152	+0.876%
2021-09-15	12.6600	12.7000	12.6500	12.6500	-0.079%	700	+0.079%
2021-09-14	12.7500	12.7500	12.6600	12.6600	-0.706%	1,000	0.000%
2021-09-13	12.7500	12.7500	12.7500	12.7500	+0.394%	500	-0.706%
2021-09-10	12.8800	12.8800	12.6500	12.7000	0.000%	1,303	-0.315%
2021-09-07	12.8600	12.8600	12.7000	12.7000	-0.392%	4,500	-0.315%
2021-09-03	12.8000	12.8000	12.7500	12.7500	-0.778%	124,400	-0.706%
2021-09-01	12.8500	12.8500	12.8500	12.8500	0.000%	550	-1.479%
2021-08-30	12.8700	12.8900	12.8500	12.8500	-0.310%	6,400	-1.479%
2021-08-27	12.7900	13.0300	12.7900	12.8900	-0.309%	1,350	-1.784%
2021-08-26	12.9300	12.9300	12.9300	12.9300	+0.388%	100	-2.088%
2021-08-25	12.9900	12.9900	12.8800	12.8800	-0.078%	3,700	-1.708%
2021-08-24	12.8900	12.8900	12.8900	12.8900	-0.998%	214	-1.784%
2021-08-23	12.9200	13.0200	12.9200	13.0200	+1.009%	3,100	-2.765%
2021-08-20	12.7700	12.8900	12.7700	12.8900	-0.846%	2,900	-1.784%
2021-08-19	13.0000	13.0100	13.0000	13.0000	0.000%	1,431	-2.615%
2021-08-18	12.9200	13.1100	12.9200	13.0000	-0.307%	6,950	-2.615%
2021-08-17	13.0000	13.0400	12.9900	13.0400	-0.534%	3,300	-2.914%
2021-08-16	13.1200	13.1200	13.1100	13.1100	-0.076%	1,200	-3.432%
2021-08-12	13.1200	13.1200	13.1200	13.1200	-0.076%	250	-3.506%
2021-08-11	13.1300	13.2000	13.1300	13.1300	+1.156%	300	-3.580%
2021-08-10	13.2300	13.2300	12.9600	12.9800	-1.890%	12,221	-2.465%
2021-08-09	13.2300	13.2300	13.2300	13.2300	+0.076%	500	-4.308%
2021-08-05	13.2200	13.2200	13.2200	13.2200	-0.974%	100	-4.236%
2021-08-03	13.3500	13.3500	13.3500	13.3500	-0.373%	100	-5.169%
2021-07-30	13.4400	13.4500	13.4000	13.4000	+1.746%	7,972	-5.522%
2021-07-28	13.2100	13.3500	13.1700	13.1700	-0.529%	8,800	-3.872%
2021-07-27	13.2500	13.2500	13.1500	13.2400	-1.415%	3,000	-4.381%
2021-07-26	13.4200	13.4300	13.4200	13.4300	+0.449%	2,810	-5.733%
2021-07-22	13.2900	13.4000	13.2300	13.3700	+0.451%	5,045	-5.310%
2021-07-21	13.2800	13.3100	13.2800	13.3100	+0.529%	1,040	-4.884%
2021-07-20	12.5900	13.2500	12.5900	13.2400	-1.488%	2,080	-4.381%
2021-07-19	13.3100	13.4400	13.2900	13.4400	-0.885%	2,762	-5.804%
2021-07-16	13.6000	13.7000	13.5600	13.5600	-0.221%	250,080	-6.637%
2021-07-15	13.5900	13.6500	13.4900	13.5900	+0.295%	18,975	-6.843%
2021-07-14	13.7500	13.7500	13.4500	13.5500	+0.296%	21,636	-6.568%
2021-07-13	13.4500	13.5400	13.4400	13.5100	+0.972%	20,900	-6.292%
2021-07-12	13.4500	13.4500	13.3100	13.3800	-0.149%	17,990	-5.381%
2021-07-09	13.2700	13.5500	13.2700	13.4000	+0.149%	7,983	-5.522%
2021-07-08	13.2000	13.4800	13.1700	13.3800	-0.668%	24,262	-5.381%
2021-07-06	13.3800	13.4800	13.3200	13.4700	0.000%	6,335	-6.013%
2021-07-05	13.2300	13.4700	13.1900	13.4700	+1.737%	6,230	-6.013%
2021-07-02	13.2400	13.2400	13.2400	13.2400	0.000%	500	-4.381%
2021-06-30	13.2500	13.2500	13.2400	13.2400	-0.675%	1,701	-4.381%
2021-06-29	13.3200	13.3300	13.3100	13.3300	+0.452%	2,000	-5.026%
2021-06-28	13.2000	13.2700	13.2000	13.2700	+0.607%	3,150	-4.597%
2021-06-25	13.2500	13.2500	13.0800	13.1900	-0.453%	4,000	-4.018%
2021-06-24	13.1100	13.2500	13.1100	13.2500	-0.151%	1,450	-4.453%
2021-06-23	13.1900	13.2700	13.1700	13.2700	+0.913%	4,760	-4.597%
2021-06-22	13.1100	13.1500	13.1100	13.1500	+1.076%	1,000	-3.726%
2021-06-21	13.0700	13.0900	13.0100	13.0100	-0.914%	9,085	-2.690%
2021-06-18	13.1100	13.1300	13.0200	13.1300	-0.076%	15,900	-3.580%
2021-06-17	13.2000	13.2100	13.0700	13.1400	-0.152%	20,235	-3.653%
2021-06-16	13.2000	13.2000	13.0100	13.1600	-1.053%	16,000	-3.799%
2021-06-15	13.7000	13.7600	13.3000	13.3000	-3.202%	72,000	-4.812%
2021-06-14	13.7500	13.8000	13.7400	13.7400	-0.651%	12,400	-7.860%
2021-06-10	13.8400	13.8400	13.8300	13.8300	-0.931%	5,800	-8.460%
2021-06-09	14.0000	14.1000	13.8500	13.9600	+0.287%	16,000	-9.312%
2021-06-08	13.9100	13.9200	13.8400	13.9200	-0.215%	78,200	-9.052%
2021-06-07	13.6500	14.0100	13.6500	13.9500	-1.622%	4,500	-9.247%
2021-06-04	13.4000	14.1800	13.4000	14.1800	+6.138%	8,327	-10.719%
2021-06-03	13.3600	13.3600	13.3600	13.3600	+0.376%	500	-5.240%
2021-06-02	13.2900	13.3100	13.2900	13.3100	+0.377%	2,822	-4.884%
2021-06-01	13.2500	13.3200	13.2300	13.2600	-0.301%	6,365	-4.525%
2021-05-31	13.3500	13.3500	13.3000	13.3000	+0.987%	3,700	-4.812%
2021-05-28	13.2000	13.2100	13.1300	13.1700	+0.228%	3,303	-3.872%
2021-05-27	13.0500	13.1400	12.9900	13.1400	+0.999%	446,460	-3.653%
2021-05-26	13.0000	13.0100	12.9950	13.0100	+0.077%	4,100	-2.690%
2021-05-25	13.0000	13.0000	12.9400	13.0000	+0.541%	8,080	-2.615%
2021-05-21	13.0000	13.0000	12.9300	12.9300	-0.308%	353,900	-2.088%
2021-05-20	12.9600	12.9900	12.8900	12.9700	-0.765%	26,200	-2.390%
2021-05-19	12.7500	13.0700	12.7500	13.0700	+1.791%	9,480	-3.137%
2021-05-18	12.8400	12.9000	12.7300	12.8400	0.000%	6,800	-1.402%
2021-05-17	12.7800	12.9000	12.7800	12.8400	+1.182%	3,247	-1.402%
2021-05-14	12.5500	12.7000	12.5300	12.6900	+0.555%	6,100	-0.236%
2021-05-13	12.7200	12.7200	12.6100	12.6200	-0.630%	4,354	+0.317%
2021-05-12	12.7400	12.7400	12.7000	12.7000	-0.781%	700	-0.315%
2021-05-11	12.8000	12.8000	12.7100	12.8000	-0.467%	3,500	-1.094%
2021-05-10	12.9700	12.9900	12.8500	12.8600	-0.848%	7,400	-1.555%
2021-05-07	12.9000	12.9700	12.8500	12.9700	+0.543%	4,835	-2.390%
2021-05-06	12.4800	12.9000	12.3600	12.9000	+3.365%	158,530	-1.860%
2021-05-05	12.1000	12.4800	12.1000	12.4800	+2.801%	9,425	+1.442%
2021-05-04	12.0800	12.1500	12.0800	12.1400	+0.497%	21,835	+4.283%
2021-05-03	12.1400	12.1400	12.0800	12.0800	+0.667%	800	+4.801%
2021-04-30	12.0500	12.0500	12.0000	12.0000	-1.235%	1,012	+5.500%
2021-04-29	12.0000	12.1500	12.0000	12.1500	+0.998%	7,500	+4.198%
2021-04-28	12.0000	12.0800	12.0000	12.0300	-0.414%	3,931	+5.237%
2021-04-27	11.9900	12.0800	11.9900	12.0800	+0.499%	9,120	+4.801%
2021-04-26	11.9500	12.0200	11.9500	12.0200	+1.264%	1,832	+5.324%
2021-04-23	12.1000	12.1500	11.8700	11.8700	-0.669%	103,825	+6.655%
2021-04-22	11.7800	12.0000	11.7800	11.9500	+0.674%	10,400	+5.941%
2021-04-21	12.1100	12.1100	11.8700	11.8700	-1.982%	76,400	+6.655%
2021-04-20	11.9500	12.1100	11.9500	12.1100	+1.001%	1,700	+4.542%
2021-04-19	11.9900	11.9900	11.9900	11.9900	+0.756%	1,340	+5.588%
2021-04-16	12.0100	12.0100	11.9000	11.9000	-1.572%	400	+6.387%
2021-04-15	12.1100	12.1100	12.0300	12.0900	-0.576%	4,586	+4.715%
2021-04-14	12.0300	12.2100	12.0300	12.1600	-0.246%	4,100	+4.112%
2021-04-13	12.2700	12.2900	12.1900	12.1900	-0.652%	2,450	+3.856%
2021-04-12	12.1400	12.2700	12.1100	12.2700	+1.826%	4,200	+3.178%
2021-04-09	12.0500	12.0500	12.0500	12.0500	-1.067%	4,121	+5.062%
2021-04-08	12.0900	12.1800	12.0900	12.1800	+0.744%	1,800	+3.941%
2021-04-07	12.1600	12.1600	12.0900	12.0900	-0.330%	500	+4.715%
2021-04-06	12.0000	12.2200	12.0000	12.1300	+1.083%	15,147	+4.369%
2021-04-05	12.3900	12.3900	11.9600	12.0000	0.000%	44,550	+5.500%
2021-04-01	11.9400	12.0000	11.8500	12.0000	+1.609%	23,800	+5.500%
2021-03-31	11.9400	11.9400	11.8000	11.8100	+0.596%	7,541	+7.197%
2021-03-30	11.8200	11.8600	11.7400	11.7400	+0.946%	33,600	+7.836%
2021-03-29	11.6000	11.6300	11.5300	11.6300	+0.345%	5,500	+8.856%
2021-03-26	11.5500	11.5900	11.5500	11.5900	+0.608%	820	+9.232%
2021-03-25	11.5200	11.5200	11.5100	11.5200	+0.348%	1,894	+9.896%
2021-03-24	11.5200	11.5400	11.4700	11.4800	+0.262%	6,400	+10.279%
2021-03-23	11.4400	11.6900	11.4400	11.4500	-0.435%	9,296	+10.568%

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

BAM-K
BROOKFIELD ASSET MGMT INC
stock TSE