Dark

BAM-X
BROOKFIELD ASSET MANAGEMENT CL
stock TSE

Inactive

Dec 8, 2022

16.38CAD-2.442%(-0.41)11,018

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-08	16.5500	16.5600	16.3800	16.3800	-2.442%	11,018	0.000%
2022-12-07	16.5200	16.7900	16.5200	16.7900	+0.299%	1,900	-2.442%
2022-12-06	16.8100	16.8100	16.6550	16.7400	-0.357%	980	-2.151%
2022-12-05	17.0100	17.1000	16.8000	16.8000	-0.474%	2,853	-2.500%
2022-12-02	17.0000	17.0000	16.7600	16.8800	+1.687%	4,910	-2.962%
2022-12-01	16.6700	16.6700	16.6000	16.6000	+0.606%	2,400	-1.325%
2022-11-30	16.4500	16.5000	16.4000	16.5000	+1.852%	3,591	-0.727%
2022-11-29	16.0900	16.2000	16.0900	16.2000	+0.746%	2,675	+1.111%
2022-11-28	16.1000	16.1000	16.0800	16.0800	0.000%	3,900	+1.866%
2022-11-25	16.0000	16.0900	16.0000	16.0800	+0.437%	3,500	+1.866%
2022-11-24	16.0100	16.0100	16.0100	16.0100	+0.063%	200	+2.311%
2022-11-23	15.8900	16.0100	15.8900	16.0000	+0.692%	1,100	+2.375%
2022-11-21	16.1000	16.1000	15.8900	15.8900	-1.120%	3,000	+3.084%
2022-11-18	16.0000	16.0700	16.0000	16.0700	-0.186%	1,630	+1.929%
2022-11-17	16.0600	16.1000	16.0000	16.1000	+0.940%	4,720	+1.739%
2022-11-16	16.0600	16.1900	15.8000	15.9500	-0.375%	3,575	+2.696%
2022-11-15	16.0400	16.0600	15.8900	16.0100	+0.755%	6,200	+2.311%
2022-11-14	16.0000	16.0100	15.8100	15.8900	-0.687%	9,200	+3.084%
2022-11-11	16.0100	16.0100	16.0000	16.0000	+1.266%	964	+2.375%
2022-11-09	15.8000	15.8100	15.8000	15.8000	+0.254%	7,800	+3.671%
2022-11-08	15.6200	15.8200	15.6200	15.7600	-0.127%	2,800	+3.934%
2022-11-07	15.7800	15.7800	15.7800	15.7800	-0.442%	592	+3.802%
2022-11-04	15.8700	15.8700	15.8500	15.8500	-1.308%	5,185	+3.344%
2022-11-02	16.2000	16.2500	15.9000	16.0600	-2.430%	2,718	+1.993%
2022-11-01	16.4800	16.4800	15.8500	16.4600	+2.491%	4,600	-0.486%
2022-10-31	16.0600	16.0600	16.0600	16.0600	-2.667%	320	+1.993%
2022-10-28	16.5100	16.5100	16.4900	16.5000	0.000%	2,900	-0.727%
2022-10-27	16.8500	16.8500	16.5000	16.5000	+1.227%	9,075	-0.727%
2022-10-26	16.3000	16.3000	16.3000	16.3000	0.000%	1,548	+0.491%
2022-10-25	16.7300	16.7300	16.3000	16.3000	-0.972%	902	+0.491%
2022-10-24	16.4800	16.4800	16.4400	16.4600	-1.378%	4,794	-0.486%
2022-10-21	16.5000	16.6900	16.3000	16.6900	+1.152%	14,190	-1.857%
2022-10-20	16.5000	16.5000	16.5000	16.5000	+0.979%	1,100	-0.727%
2022-10-19	16.3300	16.3400	16.1900	16.3400	+1.302%	2,380	+0.245%
2022-10-18	16.1300	16.1300	16.0600	16.1300	+0.373%	2,300	+1.550%
2022-10-17	16.0000	16.0700	15.8500	16.0700	+1.516%	4,728	+1.929%
2022-10-14	15.5000	15.8500	15.4000	15.8300	+2.859%	38,283	+3.474%
2022-10-13	15.7000	15.7000	15.3900	15.3900	-3.208%	6,847	+6.433%
2022-10-12	15.8000	15.9000	15.7000	15.9000	+0.569%	18,700	+3.019%
2022-10-11	16.3800	16.3800	15.8000	15.8100	-3.006%	6,763	+3.605%
2022-10-07	16.4100	16.4100	16.1000	16.3000	+0.804%	27,700	+0.491%
2022-10-06	16.0200	16.1700	16.0200	16.1700	+0.124%	3,400	+1.299%
2022-10-05	16.0100	16.2100	15.8200	16.1500	+0.874%	6,250	+1.424%
2022-10-04	16.1200	16.1400	15.9400	16.0100	+0.629%	5,000	+2.311%
2022-10-03	16.2200	16.2200	15.8450	15.9100	+0.505%	4,300	+2.954%
2022-09-30	16.0300	16.0300	15.7500	15.8300	-0.690%	33,103	+3.474%
2022-09-29	16.0400	16.0400	15.7500	15.9400	+0.886%	8,300	+2.760%
2022-09-28	15.8500	15.8500	15.7500	15.8000	+0.509%	5,750	+3.671%
2022-09-27	15.8700	15.8700	15.7200	15.7200	-0.945%	9,000	+4.198%
2022-09-26	16.2400	16.2400	15.8500	15.8700	-2.638%	22,200	+3.214%
2022-09-23	16.5000	16.5000	16.2000	16.3000	-1.984%	13,391	+0.491%
2022-09-22	17.2600	17.2600	16.6300	16.6300	-3.594%	14,400	-1.503%
2022-09-21	17.2500	17.3100	17.2500	17.2500	-0.919%	2,670	-5.043%
2022-09-20	17.4100	17.4100	17.4100	17.4100	-1.192%	190	-5.916%
2022-09-19	17.7500	17.7500	17.6000	17.6200	+0.057%	2,775	-7.037%
2022-09-16	17.7000	17.7000	17.6000	17.6100	-1.012%	7,633	-6.985%
2022-09-15	17.7000	17.7900	17.7000	17.7900	+0.395%	1,800	-7.926%
2022-09-14	17.7200	17.7300	17.7000	17.7200	-1.883%	1,700	-7.562%
2022-09-13	18.1500	18.1500	18.0600	18.0600	+0.111%	3,595	-9.302%
2022-09-12	18.0800	18.0800	18.0000	18.0400	+0.278%	25,600	-9.202%
2022-09-06	18.2000	18.2000	17.9800	17.9900	-1.100%	2,000	-8.949%
2022-09-02	18.1900	18.2000	18.1200	18.1900	+0.943%	2,700	-9.951%
2022-09-01	18.1500	18.1500	18.0100	18.0200	-0.716%	6,256	-9.101%
2022-08-31	18.1600	18.1600	18.1500	18.1500	0.000%	1,900	-9.752%
2022-08-30	18.2000	18.2000	18.1500	18.1500	-0.165%	2,400	-9.752%
2022-08-29	18.0100	18.1800	18.0100	18.1800	-0.656%	900	-9.901%
2022-08-26	18.2700	18.3000	18.2700	18.3000	+0.164%	3,200	-10.492%
2022-08-25	18.2000	18.3000	18.2000	18.2700	-0.055%	9,600	-10.345%
2022-08-24	18.2200	18.2800	18.2200	18.2800	+0.440%	7,800	-10.394%
2022-08-23	18.2900	18.2900	18.1900	18.2000	-0.546%	2,874	-10.000%
2022-08-22	18.0600	18.5000	18.0600	18.3000	+0.715%	9,779	-10.492%
2022-08-18	18.2000	18.2000	18.0400	18.1700	+0.944%	4,025	-9.851%
2022-08-17	18.1500	18.1500	18.0000	18.0000	-0.881%	1,550	-9.000%
2022-08-16	18.1200	18.2600	18.1100	18.1600	+0.609%	8,346	-9.802%
2022-08-15	17.9000	18.1000	17.9000	18.0500	+0.557%	1,200	-9.252%
2022-08-12	17.6700	17.9500	17.6700	17.9500	+1.127%	7,600	-8.747%
2022-08-11	17.6700	17.7500	17.6600	17.7500	+0.453%	10,050	-7.718%
2022-08-10	17.7500	17.8000	17.6500	17.6700	-0.451%	48,332	-7.301%
2022-08-09	17.7500	17.8900	17.6600	17.7500	-0.169%	3,126	-7.718%
2022-08-08	17.7500	17.9200	17.7000	17.7800	+1.600%	10,300	-7.874%
2022-08-04	17.4000	17.5300	17.3800	17.5000	-0.228%	38,450	-6.400%
2022-08-03	17.2000	17.5400	17.2000	17.5400	+0.805%	44,400	-6.613%
2022-08-02	17.5300	17.5300	17.2700	17.4000	-0.685%	4,000	-5.862%
2022-07-29	17.4000	17.5200	17.4000	17.5200	+0.401%	6,592	-6.507%
2022-07-28	17.1000	17.4500	17.1000	17.4500	+2.047%	3,400	-6.132%
2022-07-27	17.1000	17.2000	17.1000	17.1000	-0.581%	1,825	-4.211%
2022-07-26	17.0000	17.2000	17.0000	17.2000	+0.703%	24,700	-4.767%
2022-07-25	17.0100	17.2100	16.9600	17.0800	+0.471%	11,393	-4.098%
2022-07-22	17.3800	17.3800	17.0000	17.0000	-1.961%	6,800	-3.647%
2022-07-21	17.7500	17.7500	17.3400	17.3400	-3.667%	14,653	-5.536%
2022-07-19	17.7500	18.0100	17.7500	18.0000	+0.056%	28,160	-9.000%
2022-07-18	18.0000	18.0000	17.9900	17.9900	+0.784%	26,200	-8.949%
2022-07-15	18.2100	18.3000	17.6800	17.8500	-2.725%	7,842	-8.235%
2022-07-13	18.2100	18.3500	18.2100	18.3500	+0.328%	114,516	-10.736%
2022-07-12	18.5100	18.8900	18.1300	18.2900	+2.926%	96,500	-10.443%
2022-07-11	16.9500	18.3700	16.9100	17.7700	+4.529%	18,601	-7.822%
2022-07-08	17.0000	17.0000	17.0000	17.0000	-0.527%	1,260	-3.647%
2022-07-07	17.0900	17.1000	17.0900	17.0900	+0.529%	2,600	-4.154%
2022-07-06	17.0100	17.0100	16.8000	17.0000	-0.585%	7,500	-3.647%
2022-07-05	16.9500	17.4000	16.4300	17.1000	-2.286%	28,000	-4.211%
2022-07-04	17.7000	17.7000	17.5000	17.5000	+2.399%	1,302	-6.400%
2022-06-30	17.2600	17.2600	17.0900	17.0900	-1.669%	4,453	-4.154%
2022-06-29	17.4500	17.5000	17.3700	17.3800	-0.230%	8,600	-5.754%
2022-06-28	17.7800	17.7800	17.0900	17.4200	-0.457%	2,200	-5.970%
2022-06-27	17.8000	17.8000	17.5000	17.5000	-0.568%	2,200	-6.400%
2022-06-24	16.9900	17.6000	16.9900	17.6000	+2.147%	8,500	-6.932%
2022-06-23	17.4500	17.4500	17.2000	17.2300	-0.692%	9,200	-4.933%
2022-06-22	17.7000	17.8200	17.3500	17.3500	-1.977%	37,350	-5.591%
2022-06-21	17.8400	17.8400	17.7000	17.7000	-0.282%	5,900	-7.458%
2022-06-20	17.7500	17.7500	17.7200	17.7500	+1.429%	4,700	-7.718%
2022-06-17	17.7500	17.7500	17.5000	17.5000	+0.172%	3,100	-6.400%
2022-06-16	18.1100	18.1200	17.4500	17.4700	-4.536%	9,980	-6.239%
2022-06-15	18.2600	18.3500	18.2500	18.3000	+0.274%	5,866	-10.492%
2022-06-14	18.2000	18.3100	18.1000	18.2500	+0.275%	13,760	-10.247%
2022-06-13	18.5500	18.5500	18.2000	18.2000	-3.958%	27,000	-10.000%
2022-06-08	19.2500	19.2500	18.9500	18.9500	-1.558%	3,400	-13.562%
2022-06-07	19.1800	19.3100	19.1500	19.2500	+0.260%	5,300	-14.909%
2022-06-06	19.5000	19.5100	19.2000	19.2000	-0.518%	6,663	-14.688%
2022-06-03	18.4200	19.3300	18.4200	19.3000	+2.988%	9,242	-15.130%
2022-06-02	18.4000	18.7400	18.4000	18.7400	+2.237%	5,300	-12.593%
2022-06-01	18.4800	18.4800	18.3300	18.3300	-0.272%	1,200	-10.638%
2022-05-31	18.0000	18.4900	18.0000	18.3800	+2.111%	21,882	-10.881%
2022-05-30	17.8000	18.0000	17.8000	18.0000	+1.124%	10,660	-9.000%
2022-05-26	17.8000	17.8000	17.8000	17.8000	0.000%	2,400	-7.978%
2022-05-25	17.9700	18.0000	17.8000	17.8000	-0.559%	3,195	-7.978%
2022-05-24	18.0000	18.0000	17.9000	17.9000	-0.721%	1,500	-8.492%
2022-05-20	18.2100	18.2100	18.0300	18.0300	0.000%	4,050	-9.151%
2022-05-19	17.5500	18.2500	17.5500	18.0300	+1.864%	27,555	-9.151%
2022-05-18	17.7000	17.9500	17.6000	17.7000	-0.169%	63,402	-7.458%
2022-05-17	17.9000	17.9000	17.7100	17.7300	-0.672%	4,367	-7.614%
2022-05-16	17.8500	17.8500	17.8500	17.8500	+0.563%	1,500	-8.235%
2022-05-13	17.7400	17.7500	17.7400	17.7500	+3.138%	200	-7.718%
2022-05-12	17.5200	17.5200	17.0500	17.2100	-2.216%	14,101	-4.823%
2022-05-11	17.8000	17.8000	17.6000	17.6000	-0.845%	4,650	-6.932%
2022-05-10	17.7700	17.7800	17.7500	17.7500	-0.169%	6,800	-7.718%
2022-05-09	17.7500	18.0300	17.7500	17.7800	-1.002%	5,500	-7.874%
2022-05-06	17.9600	17.9600	17.9600	17.9600	+0.056%	100	-8.797%
2022-05-05	18.0000	18.0000	17.9500	17.9500	-1.966%	1,500	-8.747%
2022-05-04	17.9300	18.4100	17.9300	18.3100	+2.981%	22,400	-10.541%
2022-05-03	17.8000	17.9200	17.7400	17.7800	0.000%	47,462	-7.874%
2022-05-02	17.1600	17.8000	17.1500	17.7800	+1.023%	51,300	-7.874%
2022-04-29	17.3200	17.6000	17.2500	17.6000	+2.326%	6,000	-6.932%
2022-04-28	16.9900	17.2000	16.6300	17.2000	+1.896%	4,027	-4.767%
2022-04-27	17.1000	17.1000	16.8800	16.8800	-2.933%	8,300	-2.962%
2022-04-26	17.7800	17.7800	17.0800	17.3900	-2.303%	4,800	-5.808%
2022-04-25	17.8600	17.9000	17.8000	17.8000	-1.111%	5,300	-7.978%
2022-04-22	18.3000	18.3000	18.0000	18.0000	-1.639%	5,200	-9.000%
2022-04-21	18.3000	18.3500	18.3000	18.3000	0.000%	2,500	-10.492%
2022-04-20	18.3100	18.3500	18.3000	18.3000	-0.543%	2,700	-10.492%
2022-04-19	18.3000	18.4100	18.3000	18.4000	+0.767%	4,534	-10.978%
2022-04-18	18.7100	18.7100	18.1600	18.2600	-2.353%	25,325	-10.296%
2022-04-14	18.5300	18.7000	18.5300	18.7000	+0.917%	14,850	-12.406%
2022-04-13	18.5000	18.5300	18.5000	18.5300	+1.534%	4,100	-11.603%
2022-04-12	18.1000	18.2500	18.1000	18.2500	+0.220%	1,800	-10.247%
2022-04-11	18.2500	18.2500	18.2100	18.2100	-0.219%	5,594	-10.049%
2022-04-08	18.5900	18.5900	18.2500	18.2500	+2.241%	2,882	-10.247%
2022-04-07	18.2000	18.2000	17.4500	17.8500	-3.252%	8,098	-8.235%
2022-04-06	18.4000	18.4500	18.4000	18.4500	-0.270%	2,500	-11.220%
2022-04-05	18.5200	18.5200	18.5000	18.5000	-0.216%	3,600	-11.459%
2022-04-04	18.6700	18.6700	18.4900	18.5400	-0.696%	5,380	-11.650%
2022-04-01	18.6600	18.6700	18.5800	18.6700	-0.320%	4,401	-12.266%
2022-03-31	18.7400	18.7400	18.7300	18.7300	-0.266%	2,599	-12.547%
2022-03-30	18.6250	18.7800	18.6000	18.7800	+1.514%	4,500	-12.780%
2022-03-28	18.4900	18.5400	18.4900	18.5000	+0.271%	37,300	-11.459%
2022-03-25	18.4200	18.6000	18.4000	18.4500	-0.806%	26,900	-11.220%
2022-03-24	18.5000	18.6000	18.4300	18.6000	+0.108%	13,400	-11.935%
2022-03-23	18.5800	18.5800	18.5800	18.5800	+0.378%	1,386	-11.841%
2022-03-22	18.1000	18.8900	18.1000	18.5100	+2.040%	31,160	-11.507%
2022-03-21	17.9400	18.4000	17.9400	18.1400	+0.221%	8,766	-9.702%
2022-03-18	17.6200	18.1000	17.6200	18.1000	+2.841%	5,725	-9.503%
2022-03-17	17.6500	17.7300	17.6000	17.6000	-0.057%	1,899	-6.932%
2022-03-16	17.6000	17.6100	17.5250	17.6100	+0.571%	1,600	-6.985%
2022-03-15	17.4000	17.5100	17.3600	17.5100	+0.632%	650	-6.453%
2022-03-14	17.4800	17.5000	17.4000	17.4000	+0.404%	5,775	-5.862%
2022-03-11	17.3200	17.3300	17.3200	17.3300	+0.464%	1,471	-5.482%
2022-03-10	17.5000	17.5000	17.2400	17.2500	-1.372%	4,930	-5.043%
2022-03-09	17.4000	17.5300	17.4000	17.4900	-0.342%	1,100	-6.346%
2022-03-08	17.5500	17.5600	17.5500	17.5500	+0.057%	3,800	-6.667%
2022-03-07	17.5800	17.7600	17.5400	17.5400	-0.284%	8,421	-6.613%
2022-03-04	17.6000	17.6000	17.5900	17.5900	-1.013%	300	-6.879%
2022-03-03	17.7700	17.7700	17.7700	17.7700	-2.148%	300	-7.822%
2022-03-01	18.3000	18.3000	17.8500	18.1600	-0.493%	9,440	-9.802%
2022-02-28	18.5400	18.5400	18.2500	18.2500	-1.987%	3,000	-10.247%
2022-02-25	18.2800	18.6200	18.2800	18.6200	+2.139%	2,926	-12.030%
2022-02-24	18.2300	18.2300	18.2300	18.2300	-0.762%	200	-10.148%
2022-02-23	18.3700	18.3700	18.3700	18.3700	-0.054%	1,000	-10.833%
2022-02-22	18.3800	18.3800	18.3800	18.3800	+0.218%	2,300	-10.881%
2022-02-18	17.8700	18.4400	17.8600	18.3400	-1.025%	3,855	-10.687%
2022-02-17	18.5300	18.7500	18.5300	18.5300	0.000%	700	-11.603%
2022-02-16	18.5500	18.5500	18.5300	18.5300	+0.162%	2,119	-11.603%
2022-02-15	19.0000	19.0000	18.4700	18.5000	-0.751%	6,487	-11.459%
2022-02-14	18.6400	18.7200	18.6400	18.6400	-1.376%	3,500	-12.124%
2022-02-11	19.0000	19.0000	18.9000	18.9000	-0.316%	1,012	-13.333%
2022-02-10	19.0500	19.1300	18.9600	18.9600	-0.368%	2,082	-13.608%
2022-02-09	18.9800	19.0300	18.9500	19.0300	+0.475%	1,800	-13.925%
2022-02-08	19.1900	19.1900	18.9400	18.9400	-1.354%	5,874	-13.516%
2022-02-07	19.1500	19.2000	19.1000	19.2000	+0.366%	6,273	-14.688%
2022-02-03	19.0300	19.1300	19.0100	19.1300	+0.525%	147,367	-14.375%
2022-02-02	19.0000	19.0300	19.0000	19.0300	-0.782%	430	-13.925%
2022-02-01	18.9000	19.1800	18.9000	19.1800	+0.524%	1,250	-14.599%
2022-01-31	18.9500	19.0800	18.9500	19.0800	+0.474%	8,434	-14.151%
2022-01-27	19.0500	19.0500	18.9000	18.9900	-0.053%	26,132	-13.744%
2022-01-26	18.9500	19.0500	18.9500	19.0000	+2.041%	5,252	-13.789%
2022-01-25	19.5000	19.5000	18.6200	18.6200	-0.214%	6,119	-12.030%
2022-01-24	18.9800	19.0000	18.6600	18.6600	-2.863%	4,100	-12.219%
2022-01-21	19.2500	19.2500	19.0900	19.2100	-0.311%	3,688	-14.732%
2022-01-20	19.2600	19.2700	19.2600	19.2700	+0.104%	3,100	-14.997%
2022-01-19	19.1000	19.2500	19.1000	19.2500	-0.104%	600	-14.909%
2022-01-18	19.1000	19.2700	19.0800	19.2700	+0.208%	2,500	-14.997%
2022-01-17	19.2300	19.2300	19.2300	19.2300	+0.945%	400	-14.821%
2022-01-14	18.8400	19.0500	18.8400	19.0500	-0.781%	10,900	-14.016%
2022-01-13	18.9000	19.2000	18.9000	19.2000	+1.053%	6,800	-14.688%
2022-01-12	19.0100	19.0100	19.0000	19.0000	0.000%	697	-13.789%
2022-01-11	18.8800	19.0000	18.8800	19.0000	+2.758%	1,950	-13.789%
2022-01-10	18.8900	18.8900	18.4800	18.4900	-0.591%	3,200	-11.412%
2022-01-07	18.4600	18.8000	18.4600	18.6000	+0.378%	2,300	-11.935%
2022-01-06	18.5300	18.5300	18.5300	18.5300	+2.263%	200	-11.603%
2022-01-05	18.2700	18.2700	18.1200	18.1200	-0.821%	1,500	-9.603%
2022-01-04	18.0000	18.9000	18.0000	18.2700	+2.067%	10,702	-10.345%
2021-12-31	17.9700	17.9700	17.8600	17.9000	+1.762%	12,110	-8.492%
2021-12-30	17.5500	17.8600	17.5200	17.5900	+0.629%	6,274	-6.879%
2021-12-29	17.4100	17.6200	17.4100	17.4800	+1.275%	2,114	-6.293%
2021-12-23	17.0900	17.2700	17.0000	17.2600	+0.759%	3,570	-5.098%
2021-12-22	16.9200	17.1300	16.9200	17.1300	+0.175%	1,194	-4.378%
2021-12-21	17.1000	17.3100	17.0000	17.1000	-1.441%	5,300	-4.211%
2021-12-20	16.8500	17.3500	16.8300	17.3500	+0.931%	5,400	-5.591%
2021-12-17	16.8500	17.3200	16.8500	17.1900	+0.762%	800	-4.712%
2021-12-16	17.3100	17.3100	16.8900	17.0600	-1.671%	14,250	-3.986%
2021-12-15	17.4700	17.5300	17.2500	17.3500	-0.573%	7,151	-5.591%
2021-12-14	17.4400	17.4500	17.3100	17.4500	-0.852%	2,100	-6.132%
2021-12-13	17.6200	17.6300	17.4700	17.6000	-0.283%	6,500	-6.932%
2021-12-09	17.6800	17.6800	17.6500	17.6500	-1.120%	1,700	-7.195%
2021-12-08	17.5700	17.8500	17.5500	17.8500	+1.709%	34,387	-8.235%
2021-12-07	17.4500	17.6000	17.3500	17.5500	-3.941%	28,300	-6.667%
2021-12-02	18.4000	18.4600	18.2700	18.2700	-0.814%	15,100	-10.345%
2021-12-01	18.4200	18.4200	18.4200	18.4200	+0.656%	300	-11.075%
2021-11-30	18.4300	18.4300	18.3000	18.3000	-1.613%	900	-10.492%
2021-11-29	18.5800	18.6000	18.5800	18.6000	+0.595%	600	-11.935%
2021-11-26	18.4000	18.4900	18.3500	18.4900	-1.387%	2,100	-11.412%
2021-11-25	18.7100	18.7500	18.7100	18.7500	+0.321%	600	-12.640%
2021-11-24	18.7100	18.7100	18.6500	18.6900	-0.053%	2,000	-12.360%
2021-11-23	18.8900	18.8900	18.6100	18.7000	-1.527%	1,700	-12.406%
2021-11-22	18.9900	18.9900	18.9900	18.9900	0.000%	300	-13.744%
2021-11-19	18.9900	18.9900	18.9900	18.9900	-0.053%	200	-13.744%
2021-11-18	19.0000	19.0100	19.0000	19.0000	+0.529%	4,300	-13.789%
2021-11-17	19.1900	19.1900	18.9000	18.9000	-0.526%	600	-13.333%
2021-11-16	19.0000	19.0000	18.9900	19.0000	-1.145%	6,700	-13.789%
2021-11-12	19.2200	19.2900	19.2200	19.2200	0.000%	2,300	-14.776%
2021-11-10	19.2200	19.2300	19.2200	19.2200	-0.415%	2,200	-14.776%
2021-11-09	19.2100	19.3000	19.0800	19.3000	+0.731%	5,300	-15.130%
2021-11-08	19.1000	19.1600	19.0500	19.1600	+0.314%	3,100	-14.509%
2021-11-05	18.9300	19.2700	18.9300	19.1000	-0.209%	1,275	-14.241%
2021-11-04	19.0000	19.1500	18.9800	19.1400	+0.262%	2,712	-14.420%
2021-11-03	18.9000	19.1000	18.9000	19.0900	+0.527%	3,534	-14.196%
2021-11-02	18.9300	19.0000	18.8900	18.9900	+0.158%	4,700	-13.744%
2021-11-01	19.1300	19.1300	18.6100	18.9600	+0.637%	3,700	-13.608%
2021-10-29	18.2800	18.8400	18.2800	18.8400	+0.749%	6,500	-13.057%
2021-10-28	18.6000	18.7000	18.6000	18.7000	+0.538%	2,900	-12.406%
2021-10-27	18.5800	18.6000	18.5000	18.6000	+0.486%	3,300	-11.935%
2021-10-26	18.5100	18.5100	18.5100	18.5100	+0.380%	400	-11.507%
2021-10-25	18.3000	18.4400	18.3000	18.4400	+0.490%	892	-11.171%
2021-10-22	18.3100	18.5700	18.3100	18.3500	+0.109%	1,186	-10.736%
2021-10-21	18.3300	18.3300	18.3300	18.3300	+0.109%	2,000	-10.638%
2021-10-20	18.4950	18.5300	18.3100	18.3100	-1.665%	2,860	-10.541%
2021-10-19	18.3400	18.6200	18.3400	18.6200	+1.638%	500	-12.030%
2021-10-18	18.5000	18.5100	18.3200	18.3200	-0.973%	2,100	-10.590%
2021-10-15	18.2500	18.5000	18.2500	18.5000	-0.270%	10,074	-11.459%
2021-10-14	18.3000	18.5500	18.3000	18.5500	+0.597%	664	-11.698%
2021-10-13	18.2100	18.4400	18.2100	18.4400	+0.163%	4,638	-11.171%
2021-10-12	18.2000	18.4100	18.1000	18.4100	-1.498%	2,450	-11.027%
2021-10-08	18.0200	18.6900	18.0200	18.6900	+3.089%	775	-12.360%
2021-10-07	18.1300	18.1300	18.1300	18.1300	-0.929%	100	-9.653%
2021-10-06	18.0200	18.3100	18.0200	18.3000	0.000%	9,225	-10.492%
2021-10-05	18.1500	18.3000	18.1500	18.3000	+0.826%	2,164	-10.492%
2021-10-04	18.0900	18.1500	18.0900	18.1500	+0.666%	2,600	-9.752%
2021-10-01	17.8000	18.0500	17.7300	18.0300	+1.864%	3,130	-9.151%
2021-09-30	17.7500	17.8000	17.7000	17.7000	-0.562%	5,002	-7.458%
2021-09-29	17.5500	17.8000	17.5500	17.8000	+2.299%	4,385	-7.978%
2021-09-28	17.3000	17.4000	17.3000	17.4000	+0.288%	2,100	-5.862%
2021-09-27	17.3400	17.3500	17.3400	17.3500	+1.107%	1,000	-5.591%
2021-09-24	17.1800	17.1800	17.1600	17.1600	+0.058%	300	-4.545%
2021-09-23	17.1900	17.2000	17.1500	17.1500	-0.291%	10,900	-4.490%
2021-09-22	17.2000	17.2000	17.2000	17.2000	+2.320%	1,000	-4.767%
2021-09-21	16.8100	16.8100	16.8100	16.8100	-1.868%	400	-2.558%
2021-09-20	17.1500	17.1500	17.1300	17.1300	-0.580%	400	-4.378%
2021-09-17	17.2500	17.2500	17.1400	17.2300	-0.116%	3,074	-4.933%
2021-09-16	17.2100	17.3100	17.0600	17.2500	-0.174%	2,050	-5.043%
2021-09-15	17.4000	17.4000	17.2700	17.2800	-0.575%	2,900	-5.208%
2021-09-14	17.3800	17.3800	17.3800	17.3800	-0.572%	3,944	-5.754%
2021-09-13	17.4800	17.4800	17.4800	17.4800	+1.099%	100	-6.293%
2021-09-10	17.7900	17.7900	17.2900	17.2900	-2.701%	3,500	-5.263%
2021-09-09	17.7000	17.7700	17.7000	17.7700	+0.909%	6,700	-7.822%
2021-09-08	17.8000	17.8500	17.6100	17.6100	-1.067%	4,100	-6.985%
2021-09-07	17.8100	17.8100	17.8000	17.8000	-0.280%	700	-7.978%
2021-09-03	17.8100	17.8500	17.8000	17.8500	+0.168%	500	-8.235%
2021-09-02	17.8000	17.8200	17.8000	17.8200	-0.280%	2,500	-8.081%
2021-09-01	17.8900	17.9000	17.8700	17.8700	-0.777%	2,700	-8.338%
2021-08-31	17.9500	18.1100	17.9500	18.0100	-0.111%	1,147	-9.051%
2021-08-30	17.9000	18.1100	17.8900	18.0300	-0.332%	3,768	-9.151%
2021-08-27	17.8600	18.0900	17.8600	18.0900	+1.973%	6,320	-9.453%
2021-08-26	17.6000	17.7400	17.6000	17.7400	+0.453%	200	-7.666%
2021-08-25	17.6000	17.6700	17.4500	17.6600	+0.684%	13,811	-7.248%
2021-08-24	17.5000	17.5400	17.4700	17.5400	+0.286%	4,950	-6.613%
2021-08-23	17.3100	17.4900	17.3000	17.4900	+1.098%	3,400	-6.346%
2021-08-20	17.2500	17.3200	17.2400	17.3000	-0.288%	24,025	-5.318%
2021-08-19	17.3500	17.3700	17.2500	17.3500	+0.872%	3,142	-5.591%
2021-08-17	17.5100	17.7000	17.2000	17.2000	-1.770%	7,413	-4.767%
2021-08-16	17.5800	17.5800	17.5100	17.5100	-2.179%	400	-6.453%
2021-08-13	17.4800	17.9000	17.4800	17.9000	+3.768%	2,525	-8.492%
2021-08-12	17.2500	17.2500	17.2500	17.2500	-0.116%	3,720	-5.043%
2021-08-11	17.4000	17.4000	17.2700	17.2700	-0.747%	800	-5.153%
2021-08-10	17.4000	17.4000	17.3600	17.4000	+0.058%	3,723	-5.862%
2021-08-09	17.2600	17.3900	17.2500	17.3900	+0.404%	730	-5.808%
2021-08-06	16.9500	17.3200	16.9500	17.3200	+1.287%	2,939	-5.427%
2021-08-05	17.1000	17.1900	17.0900	17.1000	-0.524%	2,200	-4.211%
2021-08-04	17.4100	17.4100	17.1600	17.1900	-1.150%	7,009	-4.712%
2021-08-03	17.1100	17.4000	17.1100	17.3900	0.000%	228,136	-5.808%
2021-07-30	17.2500	17.4000	17.2500	17.3900	+1.696%	5,406	-5.808%
2021-07-29	16.9500	17.1000	16.9100	17.1000	-0.058%	1,451	-4.211%
2021-07-28	15.4100	17.1200	15.4100	17.1100	+0.647%	3,996	-4.267%
2021-07-27	16.7000	17.0000	16.7000	17.0000	+0.532%	7,754	-3.647%
2021-07-26	16.7500	16.9100	16.7500	16.9100	+0.059%	2,905	-3.134%
2021-07-23	16.3800	16.9000	16.3800	16.9000	+1.930%	46,060	-3.077%
2021-07-22	16.9000	16.9000	16.5700	16.5800	-0.120%	12,827	-1.206%
2021-07-21	16.7100	16.7200	16.5600	16.6000	-0.539%	2,300	-1.325%
2021-07-20	16.7100	16.7800	16.6900	16.6900	0.000%	18,300	-1.857%
2021-07-19	16.9100	16.9100	16.6900	16.6900	-1.534%	1,289	-1.857%
2021-07-16	16.9400	17.2000	16.9100	16.9500	+0.177%	12,596	-3.363%
2021-07-15	17.0000	17.1100	16.9200	16.9200	-1.053%	35,075	-3.191%
2021-07-14	17.0000	17.1000	17.0000	17.1000	+0.588%	4,200	-4.211%
2021-07-13	17.2000	17.2000	16.9200	17.0000	-0.059%	212,900	-3.647%
2021-07-12	17.1300	17.1500	17.0100	17.0100	-0.584%	2,042	-3.704%
2021-07-09	17.1500	17.1500	17.1100	17.1100	-1.269%	1,330	-4.267%
2021-07-08	17.3300	17.3300	17.3300	17.3300	+0.347%	134	-5.482%
2021-07-06	17.2700	17.2700	17.2700	17.2700	0.000%	400	-5.153%
2021-07-05	17.2700	17.2700	17.2700	17.2700	-1.258%	500	-5.153%
2021-07-02	17.2600	17.4900	17.0000	17.4900	+0.807%	4,591	-6.346%
2021-06-30	17.3200	17.3500	17.3000	17.3500	-0.115%	1,475	-5.591%
2021-06-29	17.3700	17.3700	17.3700	17.3700	+0.405%	116	-5.699%
2021-06-28	17.3000	17.3000	17.3000	17.3000	+0.232%	200	-5.318%
2021-06-25	17.2500	17.2600	17.2500	17.2600	+0.232%	1,500	-5.098%
2021-06-24	17.3900	17.3900	17.2200	17.2200	+0.702%	1,000	-4.878%
2021-06-23	17.1200	17.2000	17.1000	17.1000	+1.303%	8,215	-4.211%
2021-06-22	16.9000	17.0600	16.8800	16.8800	-1.171%	1,600	-2.962%
2021-06-21	17.0600	17.1400	16.9000	17.0800	-0.117%	3,900	-4.098%
2021-06-18	17.0500	17.1000	17.0000	17.1000	-1.156%	6,176	-4.211%
2021-06-17	17.1500	17.3000	17.1500	17.3000	+0.698%	1,000	-5.318%
2021-06-16	17.3200	17.3900	17.1800	17.1800	-0.751%	25,945	-4.657%
2021-06-15	17.3100	17.3100	17.3100	17.3100	-1.368%	300	-5.373%
2021-06-14	17.3300	17.5500	17.3200	17.5500	-1.570%	7,000	-6.667%
2021-06-11	17.4500	17.8300	17.4500	17.8300	+2.354%	850	-8.132%
2021-06-10	17.4500	17.4500	17.4200	17.4200	-0.741%	30,100	-5.970%
2021-06-09	17.4200	17.6300	17.4200	17.5500	-0.227%	5,008	-6.667%
2021-06-08	17.5900	17.5900	17.5900	17.5900	-1.457%	100	-6.879%
2021-06-07	17.9400	17.9400	17.6800	17.8500	-0.224%	9,700	-8.235%
2021-06-04	17.8100	17.8900	17.8100	17.8900	+0.789%	474	-8.440%
2021-06-03	17.5100	17.7900	17.5000	17.7500	-0.113%	1,800	-7.718%
2021-06-02	17.5100	17.7900	17.5100	17.7700	+1.834%	2,204	-7.822%
2021-06-01	17.3000	17.5000	17.3000	17.4500	+0.345%	4,900	-6.132%
2021-05-31	17.3700	17.3900	17.3600	17.3900	+1.518%	3,596	-5.808%
2021-05-28	17.0600	17.2000	17.0500	17.1300	-0.696%	4,322	-4.378%
2021-05-27	17.0000	17.2500	17.0000	17.2500	+0.995%	6,040	-5.043%
2021-05-26	16.9600	17.0800	16.8800	17.0800	+1.365%	4,806	-4.098%
2021-05-25	16.9500	17.0400	16.6900	16.8500	-0.414%	10,400	-2.789%
2021-05-21	16.9200	16.9200	16.9200	16.9200	+1.015%	3,448	-3.191%
2021-05-20	16.7500	16.7500	16.7400	16.7500	+0.239%	5,000	-2.209%
2021-05-19	16.6700	16.9500	16.5400	16.7100	-1.706%	30,400	-1.975%
2021-05-18	16.5700	17.0000	16.5700	17.0000	+1.493%	6,013	-3.647%
2021-05-17	16.7500	16.7500	16.7500	16.7500	0.000%	2,800	-2.209%
2021-05-14	16.7800	16.7800	16.6000	16.7500	-0.179%	2,345	-2.209%

.dark-mode .PNqP5F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PNqP5F{ color: #333333; background-color: white; border: 2px solid #333333; }BAM-XBROOKFIELD ASSET MANAGEMENT CLstock TSE

BAM-X
BROOKFIELD ASSET MANAGEMENT CL
stock TSE