Dark

BAM-R
BROOKFIELD ASSET MGMT INC
stock TSE

Inactive

Dec 8, 2022

15.10CAD+0.199%(+0.03)32,850

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-08	14.9150	15.1500	14.9150	15.1000	+0.199%	32,850	0.000%
2022-12-07	15.0100	15.0700	14.9100	15.0700	+1.073%	10,389	+0.199%
2022-12-06	15.0000	15.0000	14.9000	14.9100	+0.202%	2,500	+1.274%
2022-12-05	14.9500	15.0300	14.8750	14.8800	-0.800%	11,347	+1.478%
2022-12-02	14.6200	15.0800	14.6200	15.0000	+0.334%	12,342	+0.667%
2022-12-01	14.7400	14.9500	14.7400	14.9500	+1.494%	6,800	+1.003%
2022-11-30	14.5000	15.0000	14.5000	14.7300	+1.516%	5,550	+2.512%
2022-11-29	14.3000	14.5500	14.3000	14.5100	+1.469%	11,300	+4.066%
2022-11-28	14.2300	14.3100	14.2300	14.3000	+1.707%	4,700	+5.594%
2022-11-25	14.2400	14.2500	14.0600	14.0600	-0.776%	3,600	+7.397%
2022-11-24	14.0100	14.2400	14.0100	14.1700	+1.142%	6,956	+6.563%
2022-11-23	14.0100	14.0100	14.0000	14.0100	0.000%	3,800	+7.780%
2022-11-22	14.0100	14.0100	14.0100	14.0100	+0.286%	100	+7.780%
2022-11-21	14.0200	14.1100	13.9700	13.9700	-0.569%	3,586	+8.089%
2022-11-18	14.1000	14.1000	14.0500	14.0500	0.000%	4,144	+7.473%
2022-11-17	14.0900	14.0900	14.0500	14.0500	-0.071%	2,100	+7.473%
2022-11-16	14.2400	14.2600	14.0500	14.0600	-2.225%	2,801	+7.397%
2022-11-15	14.5000	14.5000	14.2400	14.3800	+0.912%	7,700	+5.007%
2022-11-14	14.4400	14.4400	14.2500	14.2500	-1.520%	10,601	+5.965%
2022-11-11	14.4600	14.4700	14.4600	14.4700	+1.973%	900	+4.354%
2022-11-09	14.2000	14.4100	14.1900	14.1900	-0.211%	22,800	+6.413%
2022-11-08	14.2100	14.2200	14.1900	14.2200	+0.851%	5,470	+6.188%
2022-11-07	14.0700	14.1000	14.0700	14.1000	-0.353%	600	+7.092%
2022-11-04	14.0500	14.1500	14.0500	14.1500	-0.352%	12,200	+6.714%
2022-11-02	14.2100	14.2300	14.1000	14.2000	-1.662%	2,900	+6.338%
2022-11-01	14.4500	14.4500	14.3800	14.4400	+0.487%	5,500	+4.571%
2022-10-31	14.4500	14.4500	14.3200	14.3700	-0.897%	7,500	+5.080%
2022-10-28	14.3000	14.5300	14.2500	14.5000	0.000%	4,115	+4.138%
2022-10-27	14.7600	14.8200	14.5000	14.5000	-2.423%	12,100	+4.138%
2022-10-26	14.7900	14.8600	14.7500	14.8600	+1.088%	9,358	+1.615%
2022-10-25	14.7500	14.7500	14.7000	14.7000	0.000%	6,062	+2.721%
2022-10-24	14.8500	14.8500	14.6500	14.7000	-1.077%	2,300	+2.721%
2022-10-21	14.8600	14.8600	14.8600	14.8600	+2.766%	11,536	+1.615%
2022-10-20	14.5600	14.5600	14.4600	14.4600	-0.345%	410	+4.426%
2022-10-19	14.5100	14.5100	14.5100	14.5100	-0.275%	131	+4.066%
2022-10-18	14.6900	14.6900	14.5500	14.5500	+3.191%	2,282	+3.780%
2022-10-17	14.0000	14.1000	13.9700	14.1000	+2.248%	1,500	+7.092%
2022-10-14	13.8100	13.8200	13.7800	13.7900	+1.472%	700	+9.500%
2022-10-13	14.0400	14.0600	13.5900	13.5900	-4.698%	14,044	+11.111%
2022-10-12	14.2500	14.2600	14.1200	14.2600	-0.903%	36,850	+5.891%
2022-10-11	14.7100	14.7600	14.3900	14.3900	-3.617%	4,200	+4.934%
2022-10-07	14.9300	14.9300	14.9300	14.9300	-1.517%	100	+1.139%
2022-10-06	15.1700	15.1700	15.1600	15.1600	-0.460%	300	-0.396%
2022-10-05	14.5900	15.2900	14.4900	15.2300	+4.458%	7,023	-0.854%
2022-10-04	14.8100	14.8200	14.4300	14.5800	+0.482%	1,600	+3.567%
2022-09-30	14.5000	14.5100	14.5000	14.5100	-1.893%	2,519	+4.066%
2022-09-29	14.8900	14.8900	14.5600	14.7900	-0.404%	703	+2.096%
2022-09-28	14.5300	14.8500	14.5100	14.8500	+1.020%	5,900	+1.684%
2022-09-27	14.8500	14.8500	14.7000	14.7000	-1.276%	1,213	+2.721%
2022-09-26	14.9600	14.9600	14.8900	14.8900	-2.232%	3,190	+1.410%
2022-09-23	15.5000	15.5000	14.9300	15.2300	-2.121%	4,500	-0.854%
2022-09-22	15.7500	15.7600	15.5500	15.5600	-1.206%	8,370	-2.956%
2022-09-21	15.7500	15.7500	15.7500	15.7500	0.000%	1,300	-4.127%
2022-09-16	16.4900	16.4900	15.7500	15.7500	-2.957%	1,735	-4.127%
2022-09-15	16.1900	16.2300	16.1800	16.2300	-0.734%	2,000	-6.962%
2022-09-14	16.1800	16.3600	16.1800	16.3500	0.000%	900	-7.645%
2022-09-13	16.4500	16.4500	16.2000	16.3500	-1.387%	1,402	-7.645%
2022-09-12	16.7100	16.7100	16.5800	16.5800	+0.181%	900	-8.926%
2022-09-06	17.0500	17.0500	16.5500	16.5500	-0.839%	400	-8.761%
2022-08-31	16.7600	16.7600	16.6700	16.6900	-1.067%	700	-9.527%
2022-08-30	16.7700	16.8700	16.7700	16.8700	-1.056%	700	-10.492%
2022-08-26	17.0000	17.0500	16.7700	17.0500	+0.649%	3,395	-11.437%
2022-08-25	16.8600	16.9400	16.8600	16.9400	-0.177%	3,348	-10.862%
2022-08-24	16.6500	16.9700	16.6500	16.9700	+1.922%	3,500	-11.019%
2022-08-23	16.6600	16.6600	16.6500	16.6500	0.000%	5,962	-9.309%
2022-08-22	16.6600	16.7400	16.6500	16.6500	-0.359%	2,851	-9.309%
2022-08-18	16.6800	16.7900	16.6700	16.7100	+0.060%	1,345	-9.635%
2022-08-17	16.6600	16.7600	16.6600	16.7000	+0.240%	2,957	-9.581%
2022-08-16	16.6100	16.6600	16.6100	16.6600	+0.543%	18,385	-9.364%
2022-08-15	16.3800	16.5700	16.3800	16.5700	-0.181%	604	-8.871%
2022-08-12	16.5000	16.6000	16.5000	16.6000	+1.778%	1,300	-9.036%
2022-08-11	16.3000	16.3200	16.3000	16.3100	+0.061%	1,900	-7.419%
2022-08-10	16.2250	16.3000	16.2250	16.3000	+0.929%	1,000	-7.362%
2022-08-09	16.2200	16.2200	16.1400	16.1500	+1.190%	2,100	-6.502%
2022-08-08	15.9600	15.9600	15.9600	15.9600	-2.206%	110	-5.388%
2022-08-03	15.6000	16.3200	15.6000	16.3200	+4.548%	2,412	-7.475%
2022-08-02	16.0600	16.0600	15.6100	15.6100	-3.998%	3,000	-3.267%
2022-07-29	16.1800	16.3400	16.1400	16.2600	+2.264%	5,000	-7.134%
2022-07-28	15.8900	15.9000	15.8900	15.9000	+0.379%	1,200	-5.031%
2022-07-27	15.8400	15.8400	15.8200	15.8400	-0.063%	670	-4.672%
2022-07-26	15.8000	15.9200	15.8000	15.8500	+0.063%	3,212	-4.732%
2022-07-25	16.0500	16.0500	15.8400	15.8400	-0.814%	7,211	-4.672%
2022-07-22	15.8100	15.9700	15.8100	15.9700	-1.237%	1,209	-5.448%
2022-07-21	16.3600	16.3900	15.8600	16.1700	-1.463%	5,878	-6.617%
2022-07-20	16.4100	16.4100	16.4100	16.4100	0.000%	100	-7.983%
2022-07-19	16.4100	16.4100	16.4100	16.4100	0.000%	300	-7.983%
2022-07-18	16.4200	16.4200	16.4100	16.4100	+0.061%	5,150	-7.983%
2022-07-15	16.4400	16.4500	16.3600	16.4000	0.000%	50,698	-7.927%
2022-07-14	16.4000	16.4000	16.4000	16.4000	-0.243%	200	-7.927%
2022-07-13	16.1400	16.4400	16.0900	16.4400	-1.851%	2,035	-8.151%
2022-07-12	16.8300	16.8300	16.5400	16.7500	-0.298%	3,500	-9.851%
2022-07-11	16.6600	16.8000	16.4000	16.8000	+0.418%	5,105	-10.119%
2022-07-08	16.7300	16.7300	16.7300	16.7300	0.000%	526	-9.743%
2022-07-06	16.7100	16.7300	16.6400	16.7300	-0.771%	1,300	-9.743%
2022-07-05	16.8500	16.8600	16.7100	16.8600	-1.805%	6,056	-10.439%
2022-07-04	17.1600	17.1700	17.1600	17.1700	0.000%	300	-12.056%
2022-06-30	17.1600	17.1700	17.1600	17.1700	-0.348%	2,362	-12.056%
2022-06-29	17.2000	17.2300	17.2000	17.2300	+0.058%	900	-12.362%
2022-06-28	17.1800	17.2200	17.1200	17.2200	-0.806%	3,800	-12.311%
2022-06-27	17.3100	17.3600	17.3100	17.3600	+0.231%	300	-13.018%
2022-06-24	17.0000	17.3200	17.0000	17.3200	+1.822%	2,559	-12.818%
2022-06-23	17.2950	17.2950	17.0000	17.0100	-1.875%	10,200	-11.229%
2022-06-22	17.7900	17.7900	17.3350	17.3350	-0.943%	4,500	-12.893%
2022-06-21	18.6000	18.6300	17.5000	17.5000	-0.228%	4,200	-13.714%
2022-06-20	17.4800	17.6000	17.4500	17.5400	+1.917%	7,000	-13.911%
2022-06-17	17.2100	17.2200	17.2100	17.2100	+0.058%	1,300	-12.260%
2022-06-16	18.0800	18.0800	17.2000	17.2000	-6.775%	1,975	-12.209%
2022-06-15	18.4500	18.4500	18.4500	18.4500	+2.557%	831	-18.157%
2022-06-14	17.8600	17.9900	17.8600	17.9900	-1.801%	788	-16.064%
2022-06-13	17.9900	18.3200	17.9350	18.3200	-2.084%	3,475	-17.576%
2022-06-08	19.0000	19.1300	18.7100	18.7100	-1.162%	3,700	-19.294%
2022-06-06	19.0500	19.0500	18.9300	18.9300	-0.630%	4,057	-20.232%
2022-06-03	18.7500	19.0500	18.7500	19.0500	+1.654%	8,226	-20.735%
2022-06-02	18.5000	18.7400	18.5000	18.7400	+2.014%	7,435	-19.424%
2022-06-01	18.5000	18.5000	18.3400	18.3700	-0.649%	3,600	-17.801%
2022-05-31	18.2900	18.4900	18.2900	18.4900	0.000%	14,013	-18.334%
2022-05-30	18.4900	18.4900	18.4900	18.4900	+2.722%	1,626	-18.334%
2022-05-26	18.0000	18.0000	18.0000	18.0000	-1.478%	1,700	-16.111%
2022-05-25	17.8000	18.2700	17.7700	18.2700	+2.640%	5,773	-17.351%
2022-05-24	17.9000	17.9000	17.8000	17.8000	+0.225%	2,000	-15.169%
2022-05-19	17.6900	17.7600	17.6900	17.7600	0.000%	569	-14.977%
2022-05-18	17.7400	17.7600	17.7400	17.7600	+0.396%	300	-14.977%
2022-05-17	17.7900	17.8000	17.6900	17.6900	+0.454%	1,100	-14.641%
2022-05-16	17.5400	17.6100	17.5100	17.6100	+2.087%	645	-14.253%
2022-05-12	17.5000	17.5100	17.2000	17.2500	-2.707%	1,435	-12.464%
2022-05-11	17.5000	17.7300	17.5000	17.7300	+1.314%	2,000	-14.834%
2022-05-10	18.3400	18.4000	17.5000	17.5000	-0.625%	700	-13.714%
2022-05-09	17.6100	17.6100	17.6000	17.6100	-0.789%	5,300	-14.253%
2022-05-06	17.7500	17.7500	17.7500	17.7500	-0.560%	1,503	-14.930%
2022-05-05	18.0000	18.0000	17.8000	17.8500	+0.677%	1,318	-15.406%
2022-05-03	17.6800	17.8400	17.6800	17.7300	-2.044%	3,510	-14.834%
2022-05-02	17.4500	18.1000	17.4500	18.1000	+2.899%	1,600	-16.575%
2022-04-29	17.3300	17.7000	17.3300	17.5900	+2.805%	1,735	-14.156%
2022-04-28	16.0600	17.1100	16.0600	17.1100	+2.825%	5,040	-11.748%
2022-04-27	17.1200	17.1200	16.6400	16.6400	-4.037%	3,056	-9.255%
2022-04-26	16.8200	17.3400	16.8200	17.3400	-2.694%	3,476	-12.918%
2022-04-25	18.0500	18.0500	17.8200	17.8200	-2.356%	1,000	-15.264%
2022-04-22	18.5000	18.5000	18.2500	18.2500	-1.351%	2,100	-17.260%
2022-04-21	18.5000	18.6000	18.5000	18.5000	0.000%	10,700	-18.378%
2022-04-20	18.5300	18.5300	18.5000	18.5000	-0.323%	520	-18.378%
2022-04-19	18.7500	18.7500	18.5600	18.5600	-0.908%	1,300	-18.642%
2022-04-18	18.9500	18.9500	18.7300	18.7300	-0.584%	6,760	-19.381%
2022-04-14	18.9500	18.9500	18.8400	18.8400	+0.266%	4,168	-19.851%
2022-04-13	19.0800	19.0800	18.7900	18.7900	+1.076%	3,073	-19.638%
2022-04-12	18.7200	18.7200	18.5900	18.5900	+0.162%	2,227	-18.774%
2022-04-11	18.5300	18.6600	18.5300	18.5600	-1.013%	2,600	-18.642%
2022-04-08	18.7800	18.9950	18.7500	18.7500	+0.428%	5,500	-19.467%
2022-04-07	19.0100	19.0100	18.6600	18.6700	-2.760%	13,516	-19.122%
2022-04-06	19.2000	19.2400	19.2000	19.2000	-0.052%	4,500	-21.354%
2022-04-05	19.1900	19.2100	19.1900	19.2100	-1.689%	300	-21.395%
2022-04-04	19.6000	19.6000	19.3200	19.5400	-0.560%	3,047	-22.723%
2022-04-01	19.5800	19.6500	19.5800	19.6500	-0.405%	5,900	-23.155%
2022-03-31	19.5500	19.7300	19.5400	19.7300	+1.231%	5,156	-23.467%
2022-03-30	19.4900	19.4900	19.4900	19.4900	+1.563%	1,000	-22.524%
2022-03-29	19.0600	19.1900	19.0500	19.1900	-0.878%	7,462	-21.313%
2022-03-25	19.4900	19.5400	19.2800	19.3600	-1.022%	1,300	-22.004%
2022-03-24	19.6500	19.7100	19.3000	19.5600	-0.458%	5,200	-22.802%
2022-03-23	19.5800	19.6500	19.4200	19.6500	-0.304%	4,160	-23.155%
2022-03-22	19.5100	19.8100	19.5100	19.7100	+0.767%	12,094	-23.389%
2022-03-21	19.2100	19.5600	19.2100	19.5600	+0.669%	11,267	-22.802%
2022-03-18	19.1500	19.5000	19.1500	19.4300	+0.413%	11,795	-22.285%
2022-03-17	19.3300	19.3600	19.3200	19.3500	+0.363%	700	-21.964%
2022-03-16	19.1900	19.2800	19.1900	19.2800	+0.469%	3,122	-21.680%
2022-03-15	19.1000	19.1900	19.0000	19.1900	+0.471%	4,800	-21.313%
2022-03-14	19.1000	19.1000	19.1000	19.1000	-2.152%	1,900	-20.942%
2022-03-11	19.0300	19.5200	19.0200	19.5200	+2.737%	3,103	-22.643%
2022-03-10	19.1300	19.1700	19.0000	19.0000	-0.887%	2,516	-20.526%
2022-03-09	19.0900	19.1800	19.0900	19.1700	-0.416%	2,100	-21.231%
2022-03-08	19.2700	19.2900	19.2500	19.2500	-1.282%	2,800	-21.558%
2022-03-07	19.4100	19.5000	19.4100	19.5000	-0.713%	500	-22.564%
2022-03-04	19.5300	19.6400	19.5300	19.6400	-0.102%	300	-23.116%
2022-03-03	20.0900	20.0900	19.6600	19.6600	-2.140%	3,808	-23.194%
2022-03-01	20.1000	20.1000	19.9000	20.0900	+0.300%	3,774	-24.838%
2022-02-28	20.3500	20.4000	20.0300	20.0300	-1.717%	3,500	-24.613%
2022-02-24	20.3800	20.3800	20.3800	20.3800	-0.245%	700	-25.908%
2022-02-23	20.3200	20.4300	20.3200	20.4300	-0.873%	900	-26.089%
2022-02-18	20.3900	20.6100	20.3900	20.6100	+1.129%	2,297	-26.735%
2022-02-17	20.3900	20.5100	20.3800	20.3800	+0.394%	9,600	-25.908%
2022-02-16	20.4800	20.4900	20.2100	20.3000	-0.295%	930	-25.616%
2022-02-15	20.5500	20.5500	20.3000	20.3600	+0.148%	4,800	-25.835%
2022-02-14	20.3300	20.3300	20.3300	20.3300	-1.311%	800	-25.726%
2022-02-11	20.8500	20.8700	20.6000	20.6000	-1.577%	5,400	-26.699%
2022-02-10	21.0000	21.0000	20.9300	20.9300	-0.333%	3,354	-27.855%
2022-02-09	20.8600	21.2400	20.8600	21.0000	-1.176%	8,010	-28.095%
2022-02-08	21.1100	21.2500	21.1100	21.2500	+0.520%	1,300	-28.941%
2022-02-07	21.1000	21.2000	21.0500	21.1400	-0.189%	1,975	-28.571%
2022-02-04	21.4300	21.4300	20.8400	21.1800	+1.583%	1,000	-28.706%
2022-02-03	20.9900	21.0000	20.8500	20.8500	-0.477%	13,174	-27.578%
2022-02-02	21.0000	21.0000	20.9500	20.9500	-0.475%	21,415	-27.924%
2022-02-01	20.9400	21.0900	20.9400	21.0500	+0.525%	3,180	-28.266%
2022-01-31	21.1100	21.1100	20.9400	20.9400	-0.095%	6,838	-27.889%
2022-01-27	20.9400	21.0600	20.8900	20.9600	+0.479%	2,667	-27.958%
2022-01-26	20.8600	20.8600	20.8600	20.8600	0.000%	2,046	-27.613%
2022-01-25	20.6500	20.9900	20.6400	20.8600	+0.048%	2,505	-27.613%
2022-01-24	21.0500	21.0500	20.6500	20.8500	-0.950%	2,000	-27.578%
2022-01-21	21.2800	21.2800	21.0500	21.0500	-0.988%	5,018	-28.266%
2022-01-20	21.4000	21.4000	21.2600	21.2600	-0.654%	200	-28.975%
2022-01-19	21.2100	21.4000	21.2100	21.4000	+0.943%	1,600	-29.439%
2022-01-18	21.2500	21.2600	21.2000	21.2000	-0.935%	1,595	-28.774%
2022-01-17	21.2600	21.4000	21.2600	21.4000	+0.706%	800	-29.439%
2022-01-14	21.2500	21.2500	21.2500	21.2500	+0.473%	100	-28.941%
2022-01-13	21.9600	21.9600	21.1500	21.1500	-0.189%	39,383	-28.605%
2022-01-12	21.3400	21.3500	21.1900	21.1900	-0.981%	19,317	-28.740%
2022-01-11	21.2500	21.4000	21.1900	21.4000	+2.294%	7,900	-29.439%
2022-01-10	21.0000	21.0000	20.9200	20.9200	-1.228%	1,800	-27.820%
2022-01-07	21.1800	21.3000	21.0100	21.1800	-0.094%	110,079	-28.706%
2022-01-05	20.9000	21.2500	20.9000	21.2000	+3.314%	2,923	-28.774%
2022-01-04	20.7400	20.7500	20.5200	20.5200	-0.388%	5,566	-26.413%
2021-12-31	20.4600	20.7000	20.4200	20.6000	-0.145%	3,147	-26.699%
2021-12-30	20.2000	20.6300	20.2000	20.6300	+3.825%	3,700	-26.806%
2021-12-29	19.8500	19.8700	19.7200	19.8700	+0.101%	3,200	-24.006%
2021-12-24	19.7600	19.8500	19.7100	19.8500	+0.659%	4,400	-23.929%
2021-12-23	19.5600	19.7200	19.5600	19.7200	+1.754%	3,200	-23.428%
2021-12-22	19.0000	19.3800	19.0000	19.3800	-1.374%	1,200	-22.085%
2021-12-21	19.4500	19.6500	19.2300	19.6500	+1.184%	2,600	-23.155%
2021-12-20	19.4400	19.4500	19.4100	19.4200	-0.512%	1,100	-22.245%
2021-12-17	19.5600	19.5600	19.5000	19.5200	-0.408%	3,400	-22.643%
2021-12-16	19.9000	19.9100	19.3600	19.6000	-0.204%	9,300	-22.959%
2021-12-15	19.7500	19.7600	19.6400	19.6400	-1.158%	4,800	-23.116%
2021-12-14	20.1200	20.1200	19.8100	19.8700	-2.263%	2,350	-24.006%
2021-12-13	20.0400	20.3300	20.0000	20.3300	+1.195%	7,092	-25.726%
2021-12-10	20.0100	20.1200	20.0000	20.0900	+1.209%	2,950	-24.838%
2021-12-09	19.8600	20.1500	19.8500	19.8500	-0.050%	1,900	-23.929%
2021-12-08	20.0000	20.0100	19.8600	19.8600	-0.700%	25,187	-23.968%
2021-12-07	19.5800	20.1700	19.5800	20.0000	-3.007%	1,900	-24.500%
2021-12-02	20.3900	20.6200	20.3400	20.6200	+1.128%	2,900	-26.770%
2021-12-01	20.5000	20.5500	20.3900	20.3900	-0.342%	7,460	-25.944%
2021-11-30	20.5500	20.5500	20.4100	20.4600	-0.968%	2,000	-26.197%
2021-11-29	20.5500	20.7100	20.5500	20.6600	+0.097%	704	-26.912%
2021-11-26	20.6700	20.6700	20.3800	20.6400	-1.007%	600	-26.841%
2021-11-25	21.0400	21.0400	20.8500	20.8500	-0.191%	6,700	-27.578%
2021-11-23	20.9100	20.9100	20.7700	20.8900	+0.240%	1,975	-27.717%
2021-11-22	21.0100	21.0100	20.8400	20.8400	-1.279%	7,210	-27.543%
2021-11-19	21.1050	21.1100	21.0700	21.1100	+0.190%	3,800	-28.470%
2021-11-18	21.0700	21.0700	21.0700	21.0700	-0.378%	400	-28.334%
2021-11-17	21.0000	21.2200	21.0000	21.1500	-0.937%	46,905	-28.605%
2021-11-16	21.3100	21.3500	21.3100	21.3500	+0.094%	3,600	-29.274%
2021-11-15	21.3500	21.3500	21.3100	21.3300	-0.094%	5,900	-29.208%
2021-11-12	21.3500	21.3500	21.3500	21.3500	-0.466%	10,000	-29.274%
2021-11-10	21.2300	21.4500	21.2300	21.4500	+0.799%	35,500	-29.604%
2021-11-09	21.3100	21.3200	21.2800	21.2800	-0.094%	8,250	-29.041%
2021-11-08	21.2800	21.3100	21.2800	21.3000	-0.281%	2,800	-29.108%
2021-11-05	21.2500	21.4400	21.2500	21.3600	+0.235%	3,457	-29.307%
2021-11-04	21.2200	21.3400	21.2200	21.3100	+0.282%	15,678	-29.141%
2021-11-03	21.2500	21.2500	21.2200	21.2500	+0.236%	396,400	-28.941%
2021-11-02	21.2500	21.2500	21.2000	21.2000	-0.094%	2,331	-28.774%
2021-11-01	21.0800	21.3800	21.0800	21.2200	+0.331%	13,100	-28.841%
2021-10-29	21.1500	21.3400	21.0900	21.1500	+0.714%	17,150	-28.605%
2021-10-28	20.9400	21.0000	20.9400	21.0000	+0.287%	45,000	-28.095%
2021-10-27	20.9000	20.9400	20.8700	20.9400	+0.191%	2,000	-27.889%
2021-10-26	20.9000	20.9000	20.9000	20.9000	+0.288%	400	-27.751%
2021-10-25	20.8900	20.8900	20.8400	20.8400	+0.774%	700	-27.543%
2021-10-22	20.9200	20.9200	20.6800	20.6800	-0.863%	3,070	-26.983%
2021-10-21	20.9400	20.9400	20.8100	20.8600	+0.192%	6,181	-27.613%
2021-10-20	20.9000	20.9100	20.8200	20.8200	-0.478%	7,466	-27.474%
2021-10-19	20.9200	20.9200	20.8200	20.9200	+0.048%	6,600	-27.820%
2021-10-18	20.2200	20.9100	20.2200	20.9100	+0.288%	10,250	-27.786%
2021-10-15	20.7500	20.8500	20.7500	20.8500	+0.482%	12,800	-27.578%
2021-10-14	20.8300	20.8300	20.7500	20.7500	-0.384%	4,550	-27.229%
2021-10-13	20.8100	20.8300	20.8000	20.8300	0.000%	6,200	-27.508%
2021-10-12	20.6100	20.8300	20.6100	20.8300	+0.192%	1,300	-27.508%
2021-10-08	20.7600	20.7900	20.7200	20.7900	+0.338%	1,150	-27.369%
2021-10-07	20.6700	20.7200	20.6700	20.7200	+0.048%	380	-27.124%
2021-10-06	20.8600	20.8600	20.7100	20.7100	-0.767%	3,675	-27.088%
2021-10-05	20.9100	20.9100	20.8600	20.8700	+2.505%	1,600	-27.647%
2021-10-04	20.3600	20.3600	20.3600	20.3600	-1.165%	100	-25.835%
2021-10-01	20.6400	20.7500	20.5000	20.6000	-0.242%	9,070	-26.699%
2021-09-30	20.6500	20.6500	20.6500	20.6500	-0.048%	1,983	-26.877%
2021-09-29	20.4000	20.6600	20.4000	20.6600	+1.773%	5,944	-26.912%
2021-09-28	20.3100	20.3100	20.3000	20.3000	-0.197%	1,060	-25.616%
2021-09-27	20.1900	20.3400	20.1900	20.3400	+1.043%	4,078	-25.762%
2021-09-24	20.1000	20.2300	20.1000	20.1300	-0.347%	2,633	-24.988%
2021-09-23	20.1100	20.3500	20.1100	20.2000	0.000%	3,800	-25.248%
2021-09-22	20.2000	20.2000	20.2000	20.2000	0.000%	215,000	-25.248%
2021-09-21	20.0900	20.2100	20.0800	20.2000	+0.298%	4,800	-25.248%
2021-09-20	20.4200	20.4200	20.0900	20.1400	-0.297%	14,500	-25.025%
2021-09-17	20.1000	20.2000	20.1000	20.2000	+0.398%	2,231	-25.248%
2021-09-16	20.2500	20.2500	20.0700	20.1200	-0.347%	4,565	-24.950%
2021-09-15	20.0000	20.2500	20.0000	20.1900	-0.198%	2,600	-25.211%
2021-09-14	20.2100	20.2500	20.2100	20.2300	-0.443%	83,200	-25.358%
2021-09-13	20.3000	20.3200	20.2600	20.3200	-0.098%	700	-25.689%
2021-09-10	20.4500	20.4500	20.3400	20.3400	-0.684%	1,300	-25.762%
2021-09-09	20.4800	20.4800	20.4800	20.4800	-0.486%	200	-26.270%
2021-09-08	20.7000	20.7000	20.5500	20.5800	-0.049%	7,417	-26.628%
2021-09-07	20.6000	20.6000	20.5700	20.5900	-0.339%	657	-26.663%
2021-09-03	20.6100	20.7200	20.6100	20.6600	+0.243%	2,465	-26.912%
2021-09-02	20.6100	20.6300	20.6000	20.6100	-0.627%	2,265	-26.735%
2021-09-01	20.7500	20.7500	20.7400	20.7400	-0.241%	1,000	-27.194%
2021-08-30	20.8000	20.8000	20.7700	20.7900	-0.811%	99,220	-27.369%
2021-08-27	20.4600	20.9600	20.4600	20.9600	+1.748%	800	-27.958%
2021-08-26	20.5000	20.7100	20.4700	20.6000	+0.146%	1,895	-26.699%
2021-08-25	20.4400	20.5700	20.3200	20.5700	+0.636%	3,430	-26.592%
2021-08-24	20.3300	20.4400	20.3300	20.4400	+0.640%	1,298	-26.125%
2021-08-23	19.7800	20.3100	19.7800	20.3100	+0.346%	2,810	-25.652%
2021-08-20	20.2000	20.2400	20.1500	20.2400	+0.447%	8,600	-25.395%
2021-08-19	20.1500	20.1500	20.1500	20.1500	-1.467%	2,500	-25.062%
2021-08-17	20.4000	20.4900	20.4000	20.4500	-0.146%	776	-26.161%
2021-08-16	20.4800	20.4800	20.4800	20.4800	+0.887%	1,500	-26.270%
2021-08-13	20.1800	20.3000	20.1800	20.3000	+0.744%	2,754	-25.616%
2021-08-11	20.1800	20.1800	20.1500	20.1500	-0.149%	3,177	-25.062%
2021-08-10	20.1400	20.2400	20.1400	20.1800	+0.199%	3,340	-25.173%
2021-08-09	20.1000	20.1500	20.1000	20.1400	-0.099%	7,500	-25.025%
2021-08-06	20.0000	20.1700	20.0000	20.1600	+0.699%	1,755	-25.099%
2021-08-05	19.9800	20.1200	19.9600	20.0200	+0.150%	3,800	-24.575%
2021-08-04	19.9000	19.9900	19.9000	19.9900	+0.201%	14,105	-24.462%
2021-08-03	19.4800	19.9500	19.4800	19.9500	-0.150%	3,335	-24.311%
2021-07-30	19.3300	19.9800	19.3000	19.9800	+1.628%	12,100	-24.424%
2021-07-29	19.5000	19.6600	19.2500	19.6600	+0.976%	101,500	-23.194%
2021-07-28	19.2000	19.4700	19.1000	19.4700	+1.406%	3,980	-22.445%
2021-07-27	19.0300	19.2000	19.0000	19.2000	+0.576%	4,130	-21.354%
2021-07-26	19.0000	19.0900	19.0000	19.0900	+1.543%	30,564	-20.901%
2021-07-23	18.9700	18.9700	18.7000	18.8000	-1.828%	5,305	-19.681%
2021-07-22	19.1500	19.1500	19.1500	19.1500	+3.963%	100	-21.149%
2021-07-21	19.0100	19.0300	18.4200	18.4200	-3.560%	4,300	-18.024%
2021-07-20	19.3200	19.3200	19.1000	19.1000	-1.900%	1,500	-20.942%
2021-07-19	19.2800	19.4700	19.2800	19.4700	-0.511%	709	-22.445%
2021-07-16	19.2100	19.5700	19.2000	19.5700	+1.662%	26,573	-22.841%
2021-07-15	19.2100	19.2500	19.1500	19.2500	-0.104%	3,600	-21.558%
2021-07-14	19.1800	19.2700	19.1800	19.2700	+0.312%	4,016	-21.640%
2021-07-13	19.2600	19.2600	19.1800	19.2100	+0.734%	2,000	-21.395%
2021-07-12	19.1700	19.2000	19.0600	19.0700	-0.105%	1,455	-20.818%
2021-07-09	19.0900	19.0900	19.0900	19.0900	0.000%	1,000	-20.901%
2021-07-08	19.1600	19.1600	19.0900	19.0900	-0.883%	3,025	-20.901%
2021-07-06	19.2400	19.2600	19.2400	19.2600	+0.104%	1,950	-21.599%
2021-07-05	19.4700	19.4700	19.2300	19.2400	-1.181%	500	-21.518%
2021-07-02	19.1200	19.4700	19.1200	19.4700	+0.881%	413	-22.445%
2021-06-30	19.3900	19.3900	19.2900	19.3000	-0.669%	3,003	-21.762%
2021-06-29	19.3800	19.4500	19.2400	19.4300	+1.675%	7,481	-22.285%
2021-06-28	19.2600	19.2600	19.0800	19.1100	-0.830%	5,084	-20.984%
2021-06-25	19.1600	19.2700	19.0500	19.2700	+0.365%	5,900	-21.640%
2021-06-24	19.0600	19.2000	19.0400	19.2000	+0.261%	14,279	-21.354%
2021-06-23	19.1300	19.1500	19.1300	19.1500	0.000%	5,945	-21.149%
2021-06-22	19.2200	19.2200	19.1500	19.1500	-0.829%	26,347	-21.149%
2021-06-21	19.3100	19.3100	19.2400	19.3100	-0.669%	5,150	-21.802%
2021-06-18	19.5500	19.5500	19.4300	19.4400	-1.320%	2,560	-22.325%
2021-06-17	19.7000	19.7000	19.7000	19.7000	0.000%	2,900	-23.350%
2021-06-16	19.6800	19.7800	19.6200	19.7000	-1.005%	1,910	-23.350%
2021-06-15	19.9500	19.9500	19.8000	19.9000	-0.699%	85,325	-24.121%
2021-06-14	19.7500	20.0400	19.7500	20.0400	-0.249%	1,000	-24.651%
2021-06-11	20.0000	20.1500	19.8700	20.0900	+1.107%	10,704	-24.838%
2021-06-10	20.0000	20.0000	19.7900	19.8700	-0.050%	3,067	-24.006%
2021-06-09	20.2100	20.2200	19.8800	19.8800	-1.633%	11,492	-24.044%
2021-06-08	20.1600	20.3100	20.1500	20.2100	-0.785%	3,674	-25.285%
2021-06-07	20.3200	20.3700	20.3200	20.3700	+0.692%	6,414	-25.871%
2021-06-04	20.2900	20.3300	20.2300	20.2300	-1.221%	6,944	-25.358%
2021-06-03	20.2500	20.4900	20.1500	20.4800	+1.186%	57,055	-26.270%
2021-06-02	20.1900	20.3000	20.0000	20.2400	+0.596%	7,144	-25.395%
2021-06-01	19.9400	20.1700	19.7200	20.1200	+0.701%	7,200	-24.950%
2021-05-31	19.6300	19.9800	19.6300	19.9800	-0.100%	29,912	-24.424%
2021-05-28	19.4500	20.0000	19.4200	20.0000	+2.564%	46,265	-24.500%
2021-05-27	19.4900	19.5000	19.4900	19.5000	+1.194%	1,436	-22.564%
2021-05-26	19.2400	19.3300	19.1800	19.2700	+0.522%	7,540	-21.640%
2021-05-25	19.1200	19.2200	19.1200	19.1700	0.000%	12,700	-21.231%
2021-05-21	19.1000	19.1700	19.1000	19.1700	+0.366%	53,364	-21.231%
2021-05-20	19.1000	19.1000	19.1000	19.1000	0.000%	8,395	-20.942%
2021-05-19	19.0900	19.1000	19.0900	19.1000	-0.676%	800	-20.942%
2021-05-18	19.2000	19.2300	19.0500	19.2300	+0.313%	15,661	-21.477%
2021-05-17	19.0100	19.1700	19.0100	19.1700	-0.156%	2,500	-21.231%
2021-05-14	19.2000	19.2000	19.2000	19.2000	+0.052%	100	-21.354%
2021-05-13	19.1100	19.1900	19.1000	19.1900	-0.104%	4,130	-21.313%
2021-05-12	19.1300	19.2100	19.1300	19.2100	+0.104%	1,966	-21.395%
2021-05-11	19.0100	19.2300	19.0100	19.1900	-0.208%	2,300	-21.313%
2021-05-10	19.2000	19.2300	19.1300	19.2300	+0.156%	2,000	-21.477%
2021-05-07	19.0500	19.2000	19.0500	19.2000	+0.787%	64,825	-21.354%
2021-05-06	18.9700	19.0500	18.9700	19.0500	-0.262%	1,210	-20.735%
2021-05-05	19.1100	19.1100	19.1000	19.1000	+1.596%	1,401	-20.942%
2021-05-04	18.5600	19.0100	18.5600	18.8000	+2.118%	26,000	-19.681%
2021-05-03	18.3000	18.4100	18.3000	18.4100	+0.601%	3,710	-17.979%
2021-04-30	18.3000	18.3000	18.3000	18.3000	+0.055%	11,739	-17.486%
2021-04-29	18.1900	18.2900	18.1200	18.2900	+1.106%	700	-17.441%

.dark-mode .f17lnP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f17lnP{ color: #333333; background-color: white; border: 2px solid #333333; }BAM-RBROOKFIELD ASSET MGMT INCstock TSE

BAM-R
BROOKFIELD ASSET MGMT INC
stock TSE