Dark

BAM-M
BROOKFIELD ASSET MNGMT INC
stock TSE

Inactive

Dec 8, 2022

18.86CAD+1.126%(+0.21)1,747

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-08	18.8800	18.8800	18.7500	18.8600	+1.126%	1,747	0.000%
2022-12-07	18.7100	18.7900	18.6500	18.6500	-0.533%	6,500	+1.126%
2022-12-06	18.7500	18.7700	18.6100	18.7500	+0.644%	11,375	+0.587%
2022-12-05	18.8500	18.8500	18.6300	18.6300	-1.896%	7,000	+1.235%
2022-12-02	19.0000	19.1100	18.9900	18.9900	-0.732%	1,460	-0.685%
2022-12-01	19.5000	19.5000	19.1200	19.1300	-1.137%	3,100	-1.411%
2022-11-30	19.1700	19.3500	19.1500	19.3500	+0.939%	8,750	-2.532%
2022-11-29	18.9900	19.2000	18.8900	19.1700	+1.161%	90,375	-1.617%
2022-11-28	18.7500	19.0100	18.7400	18.9500	+1.337%	2,750	-0.475%
2022-11-25	18.4900	18.7000	18.4900	18.7000	+1.355%	3,843	+0.856%
2022-11-24	18.5000	18.5000	18.3200	18.4500	+0.820%	11,312	+2.222%
2022-11-23	18.2500	18.3000	18.2000	18.3000	+0.549%	4,320	+3.060%
2022-11-22	18.0200	18.3100	18.0200	18.2000	+1.676%	3,000	+3.626%
2022-11-21	17.8900	18.1400	17.8900	17.9000	+0.732%	6,900	+5.363%
2022-11-18	17.7700	17.7700	17.7700	17.7700	-1.278%	500	+6.134%
2022-11-17	17.8400	18.0000	17.8400	18.0000	-1.153%	3,000	+4.778%
2022-11-16	18.2100	18.3400	18.0000	18.2100	-0.709%	7,168	+3.569%
2022-11-15	18.0900	18.3400	17.9500	18.3400	+1.889%	6,756	+2.835%
2022-11-14	18.3000	18.3000	18.0000	18.0000	+1.466%	2,270	+4.778%
2022-11-11	18.1000	18.1000	17.7400	17.7400	+0.853%	1,000	+6.313%
2022-11-09	17.7500	17.7500	17.5000	17.5900	+0.057%	6,700	+7.220%
2022-11-08	17.7500	17.7800	17.5800	17.5800	-0.734%	828	+7.281%
2022-11-07	17.7800	17.8700	17.5800	17.7100	-2.692%	3,225	+6.494%
2022-11-04	18.2000	18.2000	18.2000	18.2000	-2.203%	100	+3.626%
2022-11-02	18.7600	18.8500	18.6000	18.6100	-0.481%	6,434	+1.343%
2022-11-01	18.7100	18.7100	18.7000	18.7000	+0.161%	500	+0.856%
2022-10-31	18.6500	18.6700	18.6500	18.6700	+0.539%	1,400	+1.018%
2022-10-28	18.6600	18.7400	18.5700	18.5700	-0.801%	2,985	+1.562%
2022-10-27	18.7200	19.0000	18.6300	18.7200	+0.053%	6,625	+0.748%
2022-10-26	18.7400	18.7400	18.5200	18.7100	+1.135%	5,000	+0.802%
2022-10-25	18.6200	18.7600	18.5000	18.5000	-1.596%	572	+1.946%
2022-10-24	18.7500	18.9500	18.6000	18.8000	-0.687%	5,000	+0.319%
2022-10-21	18.7800	18.9300	18.7800	18.9300	+2.324%	10,844	-0.370%
2022-10-20	18.5500	18.5900	18.5000	18.5000	-1.333%	3,554	+1.946%
2022-10-19	19.0000	19.0000	18.7500	18.7500	-0.213%	610	+0.587%
2022-10-18	18.6000	18.7900	18.6000	18.7900	+1.568%	600	+0.373%
2022-10-17	18.3400	18.5000	18.3400	18.5000	+1.872%	6,462	+1.946%
2022-10-14	18.4100	18.4100	18.1600	18.1600	-0.656%	3,550	+3.855%
2022-10-13	18.3800	18.3800	18.1600	18.2800	-1.189%	3,076	+3.173%
2022-10-12	18.6700	18.6700	18.4000	18.5000	-1.700%	2,250	+1.946%
2022-10-11	18.8200	18.8200	18.8200	18.8200	+0.106%	300	+0.213%
2022-10-07	18.8300	18.8500	18.8000	18.8000	+0.481%	4,700	+0.319%
2022-10-06	18.8200	18.8200	18.7100	18.7100	+1.080%	2,100	+0.802%
2022-10-04	18.2200	18.6000	18.2200	18.5100	+2.605%	800	+1.891%
2022-09-30	18.2500	18.2500	18.0400	18.0400	-0.387%	869	+4.545%
2022-09-29	18.2700	18.2700	18.0900	18.1100	+0.723%	1,133	+4.141%
2022-09-28	18.0100	18.0600	17.9800	17.9800	-0.443%	1,068	+4.894%
2022-09-27	18.2500	18.3900	18.0600	18.0600	+0.278%	900	+4.430%
2022-09-26	18.0100	18.0100	18.0100	18.0100	-2.066%	200	+4.720%
2022-09-23	18.6500	18.6500	18.3400	18.3900	-1.447%	4,900	+2.556%
2022-09-22	19.0200	19.0300	18.6600	18.6600	-2.099%	10,435	+1.072%
2022-09-21	19.3000	19.3000	19.0600	19.0600	-1.244%	4,100	-1.049%
2022-09-20	19.5100	19.5100	19.3000	19.3000	-0.052%	2,552	-2.280%
2022-09-19	19.3100	19.3100	19.3100	19.3100	0.000%	100	-2.330%
2022-09-16	19.4100	19.4100	19.3100	19.3100	-0.515%	2,495	-2.330%
2022-09-15	19.5100	19.5100	19.4100	19.4100	-0.462%	500	-2.834%
2022-09-14	19.7800	19.7800	19.5000	19.5000	-0.915%	2,553	-3.282%
2022-09-13	19.6800	19.6800	19.6800	19.6800	+0.408%	100	-4.167%
2022-09-12	19.6000	19.6000	19.6000	19.6000	-0.153%	1,052	-3.776%
2022-09-09	19.8300	19.8300	19.6300	19.6300	+0.153%	900	-3.923%
2022-09-02	19.7100	19.7100	19.6000	19.6000	-1.408%	4,000	-3.776%
2022-08-31	19.7000	19.8800	19.7000	19.8800	+0.914%	500	-5.131%
2022-08-30	19.8100	19.8100	19.7000	19.7000	-0.756%	700	-4.264%
2022-08-29	19.8500	19.8500	19.8500	19.8500	+0.659%	1,500	-4.987%
2022-08-26	19.7600	19.7600	19.6500	19.7200	+0.051%	3,700	-4.361%
2022-08-25	19.8500	19.8500	19.7100	19.7100	+0.102%	1,610	-4.313%
2022-08-24	19.8500	19.8500	19.6900	19.6900	-0.556%	801	-4.215%
2022-08-23	19.8900	19.9000	19.7000	19.8000	+0.051%	4,029	-4.747%
2022-08-22	19.8000	19.8100	19.7900	19.7900	-2.272%	3,302	-4.699%
2022-08-18	20.3900	20.3900	20.2000	20.2500	-1.123%	5,131	-6.864%
2022-08-17	20.3100	20.4800	20.3100	20.4800	-0.775%	1,077	-7.910%
2022-08-16	20.1700	20.6400	20.1200	20.6400	+1.675%	4,856	-8.624%
2022-08-15	20.2900	20.3000	20.2200	20.3000	+0.247%	800	-7.094%
2022-08-12	20.4300	20.4300	20.2500	20.2500	0.000%	800	-6.864%
2022-08-11	20.0600	20.2500	20.0600	20.2500	-0.246%	10,351	-6.864%
2022-08-10	20.5000	20.5000	20.3000	20.3000	+1.247%	700	-7.094%
2022-08-09	20.9000	20.9000	20.0500	20.0500	-0.743%	800	-5.935%
2022-08-08	20.2000	20.2000	20.2000	20.2000	+0.498%	437	-6.634%
2022-08-04	20.0000	20.1000	20.0000	20.1000	0.000%	3,273	-6.169%
2022-08-03	20.0000	20.1000	19.9400	20.1000	-0.149%	4,301	-6.169%
2022-08-02	20.5400	20.5500	20.1300	20.1300	-0.593%	4,300	-6.309%
2022-07-29	19.9000	20.2500	19.9000	20.2500	+1.759%	5,161	-6.864%
2022-07-28	19.5100	19.9000	19.5100	19.9000	+1.947%	7,900	-5.226%
2022-07-26	19.5300	19.6700	19.5200	19.5200	0.000%	7,300	-3.381%
2022-07-25	19.9000	19.9500	19.5200	19.5200	-1.712%	5,009	-3.381%
2022-07-22	20.0000	20.0400	19.8600	19.8600	-0.700%	4,432	-5.035%
2022-07-21	19.8000	20.0100	19.7500	20.0000	+0.756%	12,835	-5.700%
2022-07-20	19.7500	19.8500	19.7500	19.8500	+0.761%	9,600	-4.987%
2022-07-19	19.5500	19.7100	19.5300	19.7000	+0.664%	1,900	-4.264%
2022-07-18	19.5600	19.7300	19.5600	19.5700	+0.102%	3,300	-3.628%
2022-07-15	19.7000	19.7000	19.5500	19.5500	-0.051%	6,992	-3.529%
2022-07-14	19.5000	19.5600	19.5000	19.5600	+1.295%	3,683	-3.579%
2022-07-13	19.3000	19.6000	19.3000	19.3100	-0.258%	3,884	-2.330%
2022-07-12	19.7200	19.7200	19.3600	19.3600	-2.469%	2,600	-2.583%
2022-07-11	20.3000	20.4000	19.7000	19.8500	+1.018%	2,900	-4.987%
2022-07-08	19.7100	19.7200	19.6500	19.6500	-0.707%	11,700	-4.020%
2022-07-07	19.6500	19.7900	19.6200	19.7900	+1.800%	2,900	-4.699%
2022-07-05	19.5000	19.7000	19.4400	19.4400	-1.069%	5,605	-2.984%
2022-07-04	19.7800	19.7900	19.6000	19.6500	-1.008%	6,036	-4.020%
2022-06-30	19.6600	19.8500	19.6600	19.8500	+0.966%	1,968	-4.987%
2022-06-29	19.6600	19.6600	19.6600	19.6600	-0.957%	500	-4.069%
2022-06-28	19.8500	19.8500	19.8500	19.8500	+1.018%	236	-4.987%
2022-06-27	20.0000	20.0100	19.6500	19.6500	-0.456%	1,150	-4.020%
2022-06-24	19.4100	19.7400	19.4100	19.7400	+1.753%	600	-4.458%
2022-06-23	19.4600	19.6500	19.4000	19.4000	-1.020%	4,200	-2.784%
2022-06-22	20.2500	20.2500	19.6000	19.6000	-2.000%	2,770	-3.776%
2022-06-21	19.4300	20.0000	19.4000	20.0000	+3.093%	1,576	-5.700%
2022-06-20	19.5000	19.7500	19.4000	19.4000	-3.000%	12,050	-2.784%
2022-06-16	20.0000	20.0300	19.7500	20.0000	0.000%	6,801	-5.700%
2022-06-15	20.7800	20.7800	20.0000	20.0000	-2.439%	7,729	-5.700%
2022-06-14	20.4200	21.0100	20.4200	20.5000	-3.302%	2,912	-8.000%
2022-06-13	21.2100	21.2100	21.2000	21.2000	-2.574%	889	-11.038%
2022-06-08	21.7700	21.7700	21.7600	21.7600	-0.183%	200	-13.327%
2022-06-07	21.7900	21.8000	21.7800	21.8000	-0.137%	10,200	-13.486%
2022-06-06	21.8700	21.8700	21.8300	21.8300	-1.222%	1,064	-13.605%
2022-06-03	22.0000	22.1900	22.0000	22.1000	+1.098%	5,900	-14.661%
2022-06-02	22.0900	22.0900	21.8600	21.8600	-0.636%	1,400	-13.724%
2022-06-01	22.0000	22.0000	21.9600	22.0000	-0.091%	1,585	-14.273%
2022-05-31	21.8600	22.0200	21.8400	22.0200	+0.640%	5,477	-14.351%
2022-05-30	21.5200	22.1000	21.5200	21.8800	+0.459%	3,635	-13.803%
2022-05-27	21.7800	21.7800	21.7800	21.7800	+1.586%	990	-13.407%
2022-05-26	21.2000	21.4400	21.0000	21.4400	+0.847%	2,037	-12.034%
2022-05-25	21.1000	21.2600	21.1000	21.2600	+2.705%	1,779	-11.289%
2022-05-24	21.0100	21.0100	20.6600	20.7000	-1.335%	4,800	-8.889%
2022-05-20	21.0000	21.0000	20.9800	20.9800	+0.383%	1,700	-10.105%
2022-05-19	20.8000	20.9000	20.8000	20.9000	-0.429%	850	-9.761%
2022-05-18	20.7700	20.9900	20.7600	20.9900	+1.157%	684	-10.148%
2022-05-17	20.6000	20.7500	20.6000	20.7500	+1.716%	4,400	-9.108%
2022-05-16	20.0000	20.6700	20.0000	20.4000	+1.040%	4,600	-7.549%
2022-05-13	20.1400	20.1900	20.0300	20.1900	+1.662%	7,196	-6.587%
2022-05-12	19.8100	19.8600	19.8100	19.8600	-0.650%	1,900	-5.035%
2022-05-11	19.8100	20.0100	19.8000	19.9900	-0.050%	6,300	-5.653%
2022-05-10	21.0000	21.0000	19.6600	20.0000	+1.729%	2,076	-5.700%
2022-05-09	20.0000	20.5000	19.6200	19.6600	-2.189%	3,245	-4.069%
2022-05-06	20.5300	20.5300	20.1000	20.1000	-3.133%	4,250	-6.169%
2022-05-05	21.0100	21.0100	20.7400	20.7500	-1.190%	3,142	-9.108%
2022-05-04	20.9700	21.2700	20.9700	21.0000	+0.143%	2,995	-10.190%
2022-05-03	20.6000	20.9700	20.4500	20.9700	+1.207%	3,454	-10.062%
2022-05-02	20.6500	20.7200	20.6500	20.7200	+0.290%	400	-8.977%
2022-04-29	20.6600	20.6600	20.6600	20.6600	+1.473%	465	-8.712%
2022-04-28	20.0000	20.3600	20.0000	20.3600	+1.800%	2,600	-7.367%
2022-04-27	20.0100	20.0900	20.0000	20.0000	-0.249%	2,670	-5.700%
2022-04-26	19.6100	20.3000	19.6100	20.0500	+0.754%	900	-5.935%
2022-04-25	20.4000	20.4000	19.7300	19.9000	-2.499%	3,436	-5.226%
2022-04-22	21.1500	21.1700	20.4100	20.4100	-3.953%	12,079	-7.594%
2022-04-21	21.2000	21.2500	21.1600	21.2500	+0.236%	5,132	-11.247%
2022-04-20	21.2000	21.2400	21.2000	21.2000	0.000%	2,400	-11.038%
2022-04-18	21.2000	21.2000	21.2000	21.2000	0.000%	200	-11.038%
2022-04-14	21.2500	21.2600	21.2000	21.2000	-0.235%	6,570	-11.038%
2022-04-13	21.1900	21.2500	21.1900	21.2500	+0.425%	2,200	-11.247%
2022-04-12	21.4000	21.4000	21.1100	21.1600	-1.214%	3,500	-10.870%
2022-04-11	21.5100	21.5100	21.4200	21.4200	+0.234%	5,950	-11.951%
2022-04-08	21.0000	21.4600	21.0000	21.3700	-0.047%	2,550	-11.745%
2022-04-07	22.1000	22.1000	21.2900	21.3800	-3.867%	12,430	-11.787%
2022-04-06	22.7100	22.8400	22.2400	22.2400	-2.026%	6,301	-15.198%
2022-04-05	22.7100	22.7100	22.7000	22.7000	-0.044%	1,740	-16.916%
2022-04-04	22.8700	22.8700	22.7100	22.7100	-0.044%	1,300	-16.953%
2022-04-01	22.8800	22.8800	22.7200	22.7200	-1.174%	1,200	-16.989%
2022-03-31	22.9100	22.9900	22.9100	22.9900	+0.613%	6,130	-17.964%
2022-03-30	22.8500	22.8500	22.8500	22.8500	+0.175%	100	-17.462%
2022-03-29	22.9100	22.9200	22.8100	22.8100	-0.088%	10,400	-17.317%
2022-03-28	22.9700	22.9700	22.8300	22.8300	-0.044%	400	-17.389%
2022-03-25	23.0000	23.0000	22.8400	22.8400	-0.696%	1,800	-17.426%
2022-03-24	22.9900	23.2500	22.9900	23.0000	-0.433%	3,992	-18.000%
2022-03-23	23.3100	23.3200	23.1000	23.1000	+0.304%	1,200	-18.355%
2022-03-22	23.0000	23.0400	23.0000	23.0300	+0.218%	1,800	-18.107%
2022-03-21	23.0100	23.0400	22.8500	22.9800	-0.043%	2,300	-17.929%
2022-03-18	23.0600	23.2000	22.8900	22.9900	-0.519%	8,004	-17.964%
2022-03-17	23.1100	23.1100	23.1100	23.1100	-0.130%	100	-18.390%
2022-03-16	23.1200	23.1400	23.1100	23.1400	-0.043%	400	-18.496%
2022-03-15	22.5600	23.1500	22.5600	23.1500	-0.729%	4,914	-18.531%
2022-03-14	23.5700	23.5700	23.2100	23.3200	-2.140%	4,000	-19.125%
2022-03-09	23.5300	23.8300	23.5300	23.8300	+0.337%	600	-20.856%
2022-03-08	23.8000	23.8000	23.7500	23.7500	0.000%	900	-20.589%
2022-03-07	23.7500	23.7500	23.7500	23.7500	-0.711%	196	-20.589%
2022-03-04	24.1500	24.1600	23.8800	23.9200	-0.952%	4,049	-21.154%
2022-03-03	23.9900	24.1500	23.9900	24.1500	+0.751%	6,100	-21.905%
2022-03-01	23.7400	23.9700	23.7400	23.9700	+1.697%	4,367	-21.318%
2022-02-28	23.7900	23.8000	23.5700	23.5700	-1.628%	897	-19.983%
2022-02-24	23.6300	23.9600	23.6300	23.9600	+1.140%	1,900	-21.285%
2022-02-23	23.9400	23.9400	23.6900	23.6900	-1.003%	7,032	-20.388%
2022-02-22	23.8600	23.9500	23.8600	23.9300	+0.335%	6,200	-21.187%
2022-02-18	23.7600	23.8500	23.7600	23.8500	+0.379%	1,000	-20.922%
2022-02-17	23.7300	23.7900	23.7300	23.7600	-2.021%	700	-20.623%
2022-02-15	24.2500	24.2500	24.2500	24.2500	0.000%	1,600	-22.227%
2022-02-14	24.2800	24.2800	24.2500	24.2500	-0.533%	1,566	-22.227%
2022-02-11	24.4900	24.4900	24.3800	24.3800	-0.286%	600	-22.642%
2022-02-10	24.5000	24.5000	24.4500	24.4500	-0.367%	3,449	-22.863%
2022-02-09	24.5000	24.5400	24.4600	24.5400	+0.368%	4,100	-23.146%
2022-02-08	24.4700	24.4700	24.4500	24.4500	-0.123%	600	-22.863%
2022-02-07	24.4800	24.5000	24.4800	24.4800	-0.285%	1,000	-22.958%
2022-02-04	24.4600	24.5500	24.4600	24.5500	+0.245%	859	-23.177%
2022-02-03	24.5000	24.5000	24.4900	24.4900	-0.041%	6,000	-22.989%
2022-02-02	24.5000	24.5000	24.5000	24.5000	+0.245%	3,550	-23.020%
2022-02-01	24.5000	24.5000	24.4400	24.4400	-0.245%	2,200	-22.831%
2022-01-31	24.5000	24.5000	24.5000	24.5000	-1.010%	2,900	-23.020%
2022-01-27	24.5700	24.7500	24.5700	24.7500	+0.406%	3,729	-23.798%
2022-01-26	24.6400	24.6500	24.6400	24.6500	+0.163%	1,300	-23.489%
2022-01-25	24.5000	24.6100	24.4000	24.6100	+0.737%	5,527	-23.364%
2022-01-24	24.4300	24.4300	24.4300	24.4300	-0.489%	100	-22.800%
2022-01-21	24.7800	24.7800	24.5500	24.5500	-0.365%	3,376	-23.177%
2022-01-20	24.6400	24.6400	24.6400	24.6400	-0.645%	200	-23.458%
2022-01-18	24.7900	24.8000	24.7900	24.8000	0.000%	500	-23.952%
2022-01-17	24.7000	24.8100	24.7000	24.8000	+0.731%	1,500	-23.952%
2022-01-14	24.6400	24.6600	24.6200	24.6200	-0.926%	800	-23.396%
2022-01-13	24.7200	24.8500	24.7100	24.8500	+0.567%	7,700	-24.105%
2022-01-12	24.7000	24.7100	24.7000	24.7100	+0.203%	2,100	-23.675%
2022-01-11	24.6600	24.6600	24.6600	24.6600	-0.041%	594	-23.520%
2022-01-10	24.6600	24.8000	24.6600	24.6700	-0.121%	3,000	-23.551%
2022-01-07	24.6900	24.7000	24.6900	24.7000	+0.081%	200	-23.644%
2022-01-06	24.7500	24.8800	24.6800	24.6800	-1.082%	1,100	-23.582%
2022-01-05	24.9500	24.9500	24.9500	24.9500	0.000%	100	-24.409%
2022-01-04	24.9500	24.9500	24.9500	24.9500	-0.874%	305	-24.409%
2021-12-31	24.9100	25.1700	24.9100	25.1700	+1.288%	3,487	-25.070%
2021-12-30	24.6200	24.8500	24.6200	24.8500	-0.241%	900	-24.105%
2021-12-29	25.0000	25.0000	24.9100	24.9100	+0.646%	2,100	-24.287%
2021-12-24	24.7500	24.7500	24.7500	24.7500	-0.402%	400	-23.798%
2021-12-23	24.7700	24.8500	24.6900	24.8500	+0.567%	600	-24.105%
2021-12-22	24.7100	24.7100	24.7100	24.7100	+0.040%	800	-23.675%
2021-12-21	24.6000	24.7000	24.6000	24.7000	+0.529%	1,100	-23.644%
2021-12-20	24.5700	24.5700	24.5700	24.5700	-0.325%	100	-23.240%
2021-12-16	24.7000	24.7000	24.5900	24.6500	-0.685%	1,149	-23.489%
2021-12-15	24.7200	24.8200	24.7200	24.8200	+0.486%	1,300	-24.013%
2021-12-14	24.8500	24.8500	24.6000	24.7000	-1.002%	1,116	-23.644%
2021-12-13	24.9500	24.9500	24.9500	24.9500	-0.200%	300	-24.409%
2021-12-10	24.9200	25.0200	24.9200	25.0000	+0.604%	2,950	-24.560%
2021-12-09	24.8500	24.8500	24.8500	24.8500	0.000%	1,300	-24.105%
2021-12-08	24.8100	24.8500	24.8100	24.8500	+0.404%	700	-24.105%
2021-12-02	24.7500	24.7500	24.7500	24.7500	-1.000%	900	-23.798%
2021-12-01	25.0000	25.0000	25.0000	25.0000	+0.604%	100	-24.560%
2021-11-29	24.7700	25.2200	24.7700	24.8500	+0.404%	4,900	-24.105%
2021-11-26	24.7500	24.7500	24.7500	24.7500	-1.119%	298	-23.798%
2021-11-25	25.2000	25.2000	25.0300	25.0300	-0.319%	900	-24.650%
2021-11-24	25.1000	25.1100	25.1000	25.1100	+0.120%	500	-24.890%
2021-11-23	25.3500	25.3500	25.0800	25.0800	-0.673%	5,800	-24.801%
2021-11-22	25.2400	25.2500	25.2200	25.2500	0.000%	1,900	-25.307%
2021-11-19	25.2500	25.2500	25.2500	25.2500	-0.591%	200	-25.307%
2021-11-17	25.4000	25.4000	25.4000	25.4000	+0.197%	750	-25.748%
2021-11-16	25.4000	25.4000	25.3500	25.3500	0.000%	2,600	-25.602%
2021-11-15	25.3600	25.3600	25.3500	25.3500	-0.197%	2,100	-25.602%
2021-11-12	25.2900	25.4000	25.2900	25.4000	+0.714%	2,105	-25.748%
2021-11-11	25.3000	25.3000	25.2200	25.2200	+0.079%	2,100	-25.218%
2021-11-10	25.2600	25.2600	25.2000	25.2000	+0.199%	800	-25.159%
2021-11-09	25.1000	25.2200	25.1000	25.1500	-0.789%	3,450	-25.010%
2021-11-08	25.1700	25.3500	24.9900	25.3500	+0.476%	4,000	-25.602%
2021-11-05	25.2600	25.6600	25.2300	25.2300	+0.920%	1,800	-25.248%
2021-11-04	24.9900	25.0000	24.9000	25.0000	+0.806%	2,408	-24.560%
2021-11-03	24.8000	24.8100	24.8000	24.8000	0.000%	900	-23.952%
2021-11-02	24.8000	24.8000	24.8000	24.8000	+0.121%	235	-23.952%
2021-11-01	24.7800	24.8500	24.7700	24.7700	-0.721%	600	-23.860%
2021-10-29	24.8500	24.9500	24.8500	24.9500	+0.362%	10,700	-24.409%
2021-10-28	24.8600	24.8600	24.8600	24.8600	-0.121%	300	-24.135%
2021-10-27	24.7900	24.9000	24.7900	24.8900	+0.040%	4,600	-24.227%
2021-10-26	24.8600	24.8800	24.8600	24.8800	0.000%	2,405	-24.196%
2021-10-25	24.4600	24.8800	24.4600	24.8800	+0.810%	2,346	-24.196%
2021-10-22	24.8500	24.9100	24.6800	24.6800	-0.283%	505	-23.582%
2021-10-21	24.8900	24.8900	24.7500	24.7500	-0.602%	1,601	-23.798%
2021-10-20	24.8000	24.9000	24.8000	24.9000	+0.444%	2,200	-24.257%
2021-10-19	24.7800	24.7900	24.7800	24.7900	-0.402%	300	-23.921%
2021-10-18	24.9800	25.0000	24.8900	24.8900	-0.480%	5,375	-24.227%
2021-10-15	24.8300	25.0100	24.8000	25.0100	+0.040%	5,301	-24.590%
2021-10-14	25.0600	25.2000	25.0000	25.0000	-0.675%	23,500	-24.560%
2021-10-13	25.1800	25.1800	25.1700	25.1700	-0.553%	1,700	-25.070%
2021-10-12	25.5300	25.5300	25.3100	25.3100	-1.094%	6,575	-25.484%
2021-10-08	25.5200	25.6100	25.5100	25.5900	+0.314%	9,900	-26.299%
2021-10-07	25.5200	25.5200	25.5100	25.5100	-0.157%	600	-26.068%
2021-10-06	25.5700	25.5700	25.5500	25.5500	-0.738%	1,400	-26.184%
2021-10-05	25.7600	25.7600	25.7400	25.7400	-0.078%	3,850	-26.729%
2021-10-04	25.7400	25.7600	25.7400	25.7600	+0.117%	6,200	-26.786%
2021-10-01	25.7400	25.7400	25.5600	25.7300	+0.117%	4,400	-26.700%
2021-09-30	25.5700	25.7800	25.5700	25.7000	+0.312%	5,293	-26.615%
2021-09-29	25.5200	25.6200	25.5200	25.6200	+0.471%	5,478	-26.386%
2021-09-28	25.4500	25.5000	25.4500	25.5000	+0.196%	4,050	-26.039%
2021-09-27	25.5000	25.5000	25.4100	25.4500	+0.197%	3,959	-25.894%
2021-09-24	25.4500	25.4500	25.4000	25.4000	-0.509%	10,524	-25.748%
2021-09-23	25.3500	25.5300	25.3500	25.5300	+0.710%	2,779	-26.126%
2021-09-22	25.3500	25.3500	25.3500	25.3500	+0.118%	100	-25.602%
2021-09-21	25.3300	25.3300	25.3200	25.3200	-0.511%	2,000	-25.513%
2021-09-20	25.3200	25.4500	25.3100	25.4500	-0.196%	3,210	-25.894%
2021-09-17	25.5000	25.5000	25.5000	25.5000	+0.394%	2,540	-26.039%
2021-09-16	25.4000	25.4000	25.4000	25.4000	-0.431%	500	-25.748%
2021-09-15	25.5000	25.5100	25.5000	25.5100	-0.739%	1,300	-26.068%
2021-09-14	25.5900	25.7000	25.5000	25.7000	-0.194%	515	-26.615%
2021-09-10	25.7400	25.7500	25.7400	25.7500	0.000%	2,000	-26.757%
2021-09-09	25.8500	25.8500	25.7500	25.7500	+0.390%	11,250	-26.757%
2021-09-08	25.5700	25.6500	25.5700	25.6500	+0.313%	23,000	-26.472%
2021-09-07	25.4900	25.5700	25.4900	25.5700	+0.157%	1,500	-26.242%
2021-09-03	25.5000	25.5300	25.4600	25.5300	+0.157%	17,600	-26.126%
2021-09-02	25.3000	25.4900	25.3000	25.4900	+0.079%	3,600	-26.010%
2021-09-01	25.3300	25.5100	25.3300	25.4700	+0.672%	1,700	-25.952%
2021-08-31	25.5700	25.5700	25.3000	25.3000	+0.119%	3,488	-25.455%
2021-08-30	25.2600	25.2700	25.2500	25.2700	+0.079%	700	-25.366%
2021-08-26	25.2500	25.2500	25.2500	25.2500	0.000%	100	-25.307%
2021-08-25	25.2600	25.3500	25.2500	25.2500	-0.079%	1,300	-25.307%
2021-08-24	25.2800	25.2800	25.2600	25.2700	-0.629%	3,400	-25.366%
2021-08-23	25.3400	25.4300	25.2700	25.4300	+0.554%	3,315	-25.836%
2021-08-20	25.2600	25.2900	25.2600	25.2900	+0.119%	3,800	-25.425%
2021-08-19	25.2500	25.2800	25.2000	25.2600	+0.040%	4,400	-25.337%
2021-08-18	25.2000	25.2500	25.2000	25.2500	+0.040%	1,700	-25.307%
2021-08-17	25.2400	25.2400	25.2400	25.2400	+0.040%	400	-25.277%
2021-08-13	25.2200	25.2300	25.2100	25.2300	+0.318%	4,240	-25.248%
2021-08-12	25.1200	25.1500	25.1200	25.1500	+0.560%	9,300	-25.010%
2021-08-11	24.9000	25.0200	24.9000	25.0100	0.000%	1,200	-24.590%
2021-08-10	25.0000	25.0100	24.9700	25.0100	+0.040%	1,200	-24.590%
2021-08-09	25.0000	25.0100	25.0000	25.0000	-0.517%	1,362	-24.560%
2021-08-06	25.1300	25.1300	25.1300	25.1300	+0.721%	600	-24.950%
2021-08-04	24.9700	24.9700	24.9300	24.9500	-0.200%	2,200	-24.409%
2021-08-03	25.0000	25.0100	24.9700	25.0000	-0.398%	4,425	-24.560%
2021-07-30	25.1000	25.1000	25.1000	25.1000	+0.682%	1,753	-24.861%
2021-07-29	24.9600	25.0000	24.9300	24.9300	-0.280%	1,900	-24.348%
2021-07-28	25.0000	25.0000	25.0000	25.0000	0.000%	1,770	-24.560%
2021-07-27	25.0000	25.0000	25.0000	25.0000	+0.361%	1,515	-24.560%
2021-07-26	24.8200	24.9100	24.8200	24.9100	-0.280%	800	-24.287%
2021-07-23	24.9300	24.9800	24.9100	24.9800	+0.766%	4,130	-24.500%
2021-07-22	24.8700	24.9000	24.7900	24.7900	-0.161%	3,000	-23.921%
2021-07-21	24.7500	24.8300	24.7500	24.8300	+0.323%	1,300	-24.043%
2021-07-19	24.7500	24.7600	24.7400	24.7500	-0.242%	6,400	-23.798%
2021-07-16	24.8400	24.9100	24.7800	24.8100	-0.121%	9,475	-23.982%
2021-07-15	24.8600	24.8600	24.7850	24.8400	+0.121%	1,595	-24.074%
2021-07-14	24.8300	24.8300	24.7900	24.8100	+0.081%	2,723	-23.982%
2021-07-13	24.6400	24.8300	24.6400	24.7900	-0.282%	3,740	-23.921%
2021-07-12	24.6300	24.9000	24.6300	24.8600	+0.648%	900	-24.135%
2021-07-08	24.7000	24.7000	24.7000	24.7000	-0.604%	3,000	-23.644%
2021-07-06	24.8500	24.8500	24.8500	24.8500	+0.730%	25,075	-24.105%
2021-07-05	24.7500	24.7500	24.6300	24.6700	-0.524%	1,700	-23.551%
2021-06-30	24.8800	24.8800	24.6500	24.8000	-0.402%	4,076	-23.952%
2021-06-29	24.7300	24.9000	24.7300	24.9000	+0.403%	2,910	-24.257%
2021-06-28	24.8000	24.8000	24.7200	24.8000	+0.324%	5,860	-23.952%
2021-06-25	24.8800	24.8800	24.7100	24.7200	+0.040%	4,100	-23.706%
2021-06-24	24.7100	24.7100	24.7100	24.7100	0.000%	900	-23.675%
2021-06-23	24.7200	24.7200	24.7100	24.7100	-0.523%	3,500	-23.675%
2021-06-22	24.7100	24.8400	24.7100	24.8400	+0.485%	7,200	-24.074%
2021-06-21	24.8800	24.8800	24.7100	24.7200	-0.643%	2,750	-23.706%
2021-06-18	24.7100	24.8800	24.7100	24.8800	+0.525%	2,511	-24.196%
2021-06-17	24.7200	24.7700	24.7200	24.7500	-0.040%	2,300	-23.798%
2021-06-16	24.7200	24.8100	24.7200	24.7600	-0.322%	1,500	-23.829%
2021-06-15	24.8000	24.8400	24.7900	24.8400	+0.121%	5,400	-24.074%
2021-06-14	24.9900	24.9900	24.8000	24.8100	-1.273%	2,000	-23.982%
2021-06-11	25.0100	25.1300	25.0100	25.1300	+0.040%	1,100	-24.950%
2021-06-10	25.1100	25.1200	25.1100	25.1200	-0.436%	455	-24.920%
2021-06-09	25.2400	25.2400	25.2300	25.2300	+0.199%	300	-25.248%
2021-06-08	25.2400	25.2400	25.1800	25.1800	-1.022%	800	-25.099%
2021-06-04	25.2400	25.4700	25.2400	25.4400	+0.157%	9,778	-25.865%
2021-06-03	25.4700	25.4700	25.4000	25.4000	+0.475%	93,000	-25.748%
2021-06-02	25.6000	25.6000	25.2800	25.2800	-0.315%	550	-25.396%
2021-06-01	25.3800	25.3800	25.2000	25.3600	-0.354%	1,734	-25.631%
2021-05-31	25.1000	25.4500	25.1000	25.4500	+0.912%	27,654	-25.894%
2021-05-28	25.1000	25.2200	25.0400	25.2200	+0.518%	147,838	-25.218%
2021-05-27	24.9500	25.0900	24.9500	25.0900	+0.642%	28,000	-24.831%
2021-05-26	24.8700	24.9600	24.8300	24.9300	+0.890%	6,100	-24.348%
2021-05-25	24.7100	24.7100	24.7100	24.7100	-0.523%	100	-23.675%
2021-05-21	24.7500	24.8400	24.7000	24.8400	+0.202%	3,725	-24.074%
2021-05-20	24.7900	24.7900	24.7900	24.7900	+0.364%	334	-23.921%
2021-05-19	24.8300	24.8300	24.6900	24.7000	-0.081%	1,500	-23.644%
2021-05-18	24.7100	24.7900	24.7100	24.7200	-0.081%	1,600	-23.706%
2021-05-17	24.6300	24.7400	24.6300	24.7400	0.000%	3,000	-23.767%
2021-05-14	24.7400	24.7400	24.7200	24.7400	+0.162%	3,700	-23.767%
2021-05-13	24.7000	24.7000	24.7000	24.7000	0.000%	557	-23.644%
2021-05-12	24.7000	24.7000	24.6500	24.7000	+0.203%	41,743	-23.644%
2021-05-11	24.7000	24.7200	24.4900	24.6500	-0.162%	12,300	-23.489%
2021-05-10	24.6000	24.6900	24.6000	24.6900	+0.407%	9,990	-23.613%
2021-05-06	24.5000	24.6100	24.5000	24.5900	+0.490%	37,600	-23.302%
2021-05-05	24.4400	24.5600	24.4400	24.4700	+0.700%	35,096	-22.926%
2021-05-04	24.3400	24.3500	24.3000	24.3000	+0.041%	1,854	-22.387%
2021-05-03	24.3000	24.3100	24.2500	24.2900	+0.082%	10,700	-22.355%
2021-04-30	24.0300	24.2700	24.0300	24.2700	+1.125%	18,549	-22.291%
2021-04-29	23.9500	24.0000	23.9500	24.0000	+0.042%	5,297	-21.417%
2021-04-28	24.0400	24.0400	23.9900	23.9900	+0.503%	400	-21.384%
2021-04-27	23.8700	23.8700	23.8700	23.8700	-0.542%	1,500	-20.989%
2021-04-26	23.8600	24.0000	23.8600	24.0000	+0.418%	36,550	-21.417%

.dark-mode .gzvtMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gzvtMR{ color: #333333; background-color: white; border: 2px solid #333333; }BAM-MBROOKFIELD ASSET MNGMT INCstock TSE

BAM-M
BROOKFIELD ASSET MNGMT INC
stock TSE