Dark

BAM-Z
BROOKFIELD ASSET MANAGEMENT IN
stock TSE

Inactive

Dec 8, 2022

22.30CAD+1.364%(+0.30)15,744

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-08	21.7800	22.3000	21.7800	22.3000	+1.364%	15,744	0.000%
2022-12-07	21.9600	22.1700	21.9500	22.0000	+0.228%	9,400	+1.364%
2022-12-06	21.9800	22.0000	21.9500	21.9500	0.000%	20,525	+1.595%
2022-12-05	22.2000	22.2200	21.9200	21.9500	-1.126%	10,965	+1.595%
2022-12-02	22.2000	22.2300	22.2000	22.2000	+0.226%	5,304	+0.450%
2022-12-01	22.3200	22.4800	22.1500	22.1500	-0.762%	5,550	+0.677%
2022-11-30	22.0500	22.3300	21.6000	22.3200	+3.286%	9,100	-0.090%
2022-11-29	21.2900	21.6100	21.2900	21.6100	+2.078%	22,869	+3.193%
2022-11-28	21.2000	21.2900	21.1000	21.1700	+0.332%	27,050	+5.338%
2022-11-25	21.1100	21.2100	21.0200	21.1000	+0.381%	19,200	+5.687%
2022-11-24	21.2800	21.2800	20.7700	21.0200	-0.896%	16,080	+6.089%
2022-11-23	21.3000	21.3000	21.1000	21.2100	-0.423%	3,600	+5.139%
2022-11-22	21.2700	21.3000	21.1200	21.3000	+0.948%	4,900	+4.695%
2022-11-21	21.5000	21.5000	21.1000	21.1000	-0.892%	58,025	+5.687%
2022-11-18	21.3000	21.3000	21.2400	21.2900	0.000%	5,961	+4.744%
2022-11-17	21.1600	21.3000	21.1600	21.2900	0.000%	24,000	+4.744%
2022-11-16	21.4700	21.5000	21.2100	21.2900	-0.931%	12,950	+4.744%
2022-11-15	21.4800	21.4900	21.2900	21.4900	+1.034%	8,200	+3.769%
2022-11-14	21.3200	21.4000	21.2700	21.2700	-0.141%	7,400	+4.843%
2022-11-11	21.2300	21.3000	21.2200	21.3000	-0.047%	1,500	+4.695%
2022-11-09	21.1500	21.3300	21.1000	21.3100	-0.884%	9,000	+4.646%
2022-11-08	21.5200	21.5600	21.5000	21.5000	-0.046%	3,550	+3.721%
2022-11-07	21.3600	21.5100	21.1500	21.5100	+0.986%	7,739	+3.673%
2022-11-04	21.2100	21.3000	21.2100	21.3000	+0.235%	4,300	+4.695%
2022-11-02	21.3600	21.4600	21.2500	21.2500	-0.701%	5,800	+4.941%
2022-11-01	21.4300	21.5100	21.3700	21.4000	+0.801%	28,714	+4.206%
2022-10-31	21.5000	21.5000	21.2300	21.2300	-1.485%	6,800	+5.040%
2022-10-28	21.3650	21.5500	21.3600	21.5500	+0.701%	8,040	+3.480%
2022-10-27	21.4600	21.5000	21.3500	21.4000	-0.187%	7,594	+4.206%
2022-10-26	21.4700	21.4700	21.3500	21.4400	+0.422%	6,050	+4.011%
2022-10-25	21.5100	21.5100	21.3100	21.3500	-0.234%	3,872	+4.450%
2022-10-24	21.3000	21.4500	21.1500	21.4000	-0.326%	53,700	+4.206%
2022-10-21	21.2100	21.4700	21.1400	21.4700	+1.465%	25,450	+3.866%
2022-10-20	21.1000	21.2000	21.1000	21.1600	+0.284%	22,400	+5.388%
2022-10-19	21.1000	21.1500	21.0000	21.1000	+0.047%	6,155	+5.687%
2022-10-18	21.0000	21.1700	21.0000	21.0900	+1.151%	12,200	+5.737%
2022-10-17	21.0000	21.0000	20.8500	20.8500	+1.906%	4,300	+6.954%
2022-10-14	20.4500	20.7000	20.4500	20.4600	+0.049%	650	+8.993%
2022-10-13	20.3300	20.4800	20.3100	20.4500	+0.049%	9,200	+9.046%
2022-10-12	20.5100	20.5100	20.2900	20.4400	-1.589%	5,347	+9.100%
2022-10-11	21.1100	21.1200	20.7000	20.7700	-1.843%	5,300	+7.366%
2022-10-07	21.1000	21.1600	21.0000	21.1600	+0.237%	5,100	+5.388%
2022-10-06	21.0450	21.1800	21.0450	21.1100	+0.476%	7,500	+5.637%
2022-10-05	20.9700	21.0100	20.9700	21.0100	+1.891%	2,900	+6.140%
2022-10-04	20.9500	20.9900	20.6200	20.6200	-0.674%	18,150	+8.147%
2022-10-03	20.9000	20.9000	20.6700	20.7600	+0.435%	3,500	+7.418%
2022-09-30	20.7500	20.8300	20.6700	20.6700	-0.577%	1,682	+7.886%
2022-09-29	20.4200	20.8500	20.4200	20.7900	-0.906%	5,057	+7.263%
2022-09-28	20.9900	20.9900	20.8000	20.9800	+0.383%	8,500	+6.292%
2022-09-27	21.0100	21.1000	20.9000	20.9000	+0.048%	7,150	+6.699%
2022-09-26	21.2200	21.2200	20.7100	20.8900	-2.063%	3,200	+6.750%
2022-09-23	21.3600	21.4000	21.1900	21.3300	-1.067%	3,500	+4.548%
2022-09-22	22.0000	22.0200	21.5600	21.5600	-2.000%	18,837	+3.432%
2022-09-21	22.0200	22.1800	22.0000	22.0000	0.000%	4,400	+1.364%
2022-09-20	22.2500	22.2600	21.9500	22.0000	+0.503%	12,607	+1.364%
2022-09-19	21.9000	22.1100	21.8300	21.8900	-0.364%	2,996	+1.873%
2022-09-16	22.4000	22.4000	21.9700	21.9700	-0.227%	825	+1.502%
2022-09-15	22.4400	22.5000	22.0200	22.0200	-1.915%	3,125	+1.272%
2022-09-14	22.4600	22.5000	22.3600	22.4500	-0.927%	21,588	-0.668%
2022-09-13	22.5800	22.6600	22.5500	22.6600	-0.396%	1,000	-1.589%
2022-09-12	22.7000	22.8100	22.7000	22.7500	+0.220%	75,400	-1.978%
2022-09-09	22.7000	22.7000	22.7000	22.7000	+0.665%	200	-1.762%
2022-09-01	22.5700	22.5700	22.5100	22.5500	+0.044%	1,700	-1.109%
2022-08-30	22.8000	22.8500	22.5400	22.5400	-1.140%	1,200	-1.065%
2022-08-29	22.6900	22.8000	22.6900	22.8000	0.000%	4,800	-2.193%
2022-08-26	22.7000	22.8000	22.7000	22.8000	+0.529%	2,640	-2.193%
2022-08-25	22.4000	22.6800	22.4000	22.6800	0.000%	2,598	-1.675%
2022-08-24	22.6800	22.6800	22.6800	22.6800	+1.386%	1,300	-1.675%
2022-08-23	22.5000	22.5000	22.3700	22.3700	-1.105%	1,425	-0.313%
2022-08-22	22.5200	22.6900	22.5200	22.6200	-1.136%	1,200	-1.415%
2022-08-18	22.3000	22.9300	22.3000	22.8800	+1.149%	2,408	-2.535%
2022-08-17	22.5000	22.6500	22.5000	22.6200	-0.528%	2,788	-1.415%
2022-08-16	22.7500	22.7500	22.7400	22.7400	-0.394%	1,560	-1.935%
2022-08-15	22.6500	22.8300	22.6500	22.8300	+0.617%	400	-2.322%
2022-08-12	22.5200	22.6900	22.5200	22.6900	+1.430%	2,300	-1.719%
2022-08-11	22.2000	22.3700	22.2000	22.3700	+1.359%	1,400	-0.313%
2022-08-10	22.1000	22.3600	22.0700	22.0700	-0.091%	8,900	+1.042%
2022-08-09	22.0000	22.1000	21.8500	22.0900	+0.318%	62,723	+0.951%
2022-08-08	22.2500	22.2500	22.0100	22.0200	-0.945%	2,047	+1.272%
2022-08-04	21.9200	22.4000	21.8000	22.2300	+0.816%	2,600	+0.315%
2022-08-03	22.0000	22.0500	22.0000	22.0500	+0.823%	800	+1.134%
2022-08-02	21.9000	21.9800	21.8700	21.8700	+0.321%	3,594	+1.966%
2022-07-29	21.3900	21.8000	21.3900	21.8000	+1.774%	2,616	+2.294%
2022-07-28	21.4200	21.4200	21.3900	21.4200	0.000%	8,560	+4.108%
2022-07-26	21.5500	21.5500	21.3900	21.4200	-0.603%	3,456	+4.108%
2022-07-25	21.7400	21.7400	21.5500	21.5500	-0.965%	12,969	+3.480%
2022-07-22	22.1500	22.1500	21.7600	21.7600	-2.026%	3,555	+2.482%
2022-07-21	22.8500	22.8500	22.1100	22.2100	-3.602%	9,852	+0.405%
2022-07-20	23.0400	23.0400	23.0400	23.0400	+0.087%	200	-3.212%
2022-07-19	23.3500	23.3500	23.0200	23.0200	+0.087%	10,100	-3.128%
2022-07-18	23.0000	23.0000	23.0000	23.0000	-1.075%	1,500	-3.043%
2022-07-15	23.3500	23.3500	23.2500	23.2500	-2.105%	4,535	-4.086%
2022-07-14	23.2500	23.7500	23.2500	23.7500	+3.216%	2,300	-6.105%
2022-07-13	22.7600	23.1900	22.7600	23.0100	-0.819%	300	-3.086%
2022-07-12	23.4000	23.4500	23.0200	23.2000	-0.855%	23,000	-3.879%
2022-07-11	23.4000	23.4000	23.3300	23.4000	+0.171%	3,550	-4.701%
2022-07-07	23.3600	23.3600	23.3600	23.3600	+0.043%	200	-4.538%
2022-07-06	23.3500	23.4000	23.3500	23.3500	0.000%	5,100	-4.497%
2022-07-05	23.5000	23.5100	23.3000	23.3500	-0.723%	45,400	-4.497%
2022-07-04	23.6000	23.6000	23.5200	23.5200	0.000%	2,200	-5.187%
2022-06-30	23.5200	23.5200	23.5200	23.5200	-0.927%	1,772	-5.187%
2022-06-29	23.8000	23.8000	23.7400	23.7400	+0.211%	1,400	-6.066%
2022-06-28	23.7000	23.7000	23.6500	23.6900	-0.462%	1,285	-5.867%
2022-06-27	23.7000	23.8100	23.6900	23.8000	-0.084%	2,500	-6.303%
2022-06-24	23.7500	23.8200	23.7500	23.8200	+0.295%	1,095	-6.381%
2022-06-23	23.7000	23.7500	23.5000	23.7500	-0.210%	21,100	-6.105%
2022-06-22	23.5100	23.8000	23.5100	23.8000	+0.211%	4,000	-6.303%
2022-06-21	23.6900	23.7500	23.6900	23.7500	+0.423%	23,600	-6.105%
2022-06-20	23.6500	23.6500	23.6500	23.6500	-0.755%	300	-5.708%
2022-06-17	23.6500	23.8300	23.4600	23.8300	+0.549%	14,800	-6.420%
2022-06-16	23.8000	23.8000	23.4800	23.7000	+0.042%	120,100	-5.907%
2022-06-15	23.4100	23.6900	23.4100	23.6900	+0.169%	1,946	-5.867%
2022-06-13	24.2000	24.2000	23.6500	23.6500	-5.172%	6,700	-5.708%
2022-06-08	24.9700	25.0000	24.9000	24.9400	-0.992%	5,348	-10.585%
2022-06-07	25.0100	25.2000	25.0000	25.1900	-0.040%	1,200	-11.473%
2022-06-06	24.9600	25.2000	24.9600	25.2000	+0.478%	1,529	-11.508%
2022-06-03	24.7500	25.1100	24.7400	25.0800	+1.333%	4,121	-11.085%
2022-06-02	24.6000	24.7500	24.6000	24.7500	+0.733%	700	-9.899%
2022-06-01	24.5700	24.6100	24.5500	24.5700	-0.486%	2,100	-9.239%
2022-05-31	24.3000	24.6900	24.3000	24.6900	+2.236%	7,210	-9.680%
2022-05-30	23.9000	24.2900	23.9000	24.1500	+1.046%	3,200	-7.660%
2022-05-27	23.8500	23.9000	23.6900	23.9000	+0.632%	4,600	-6.695%
2022-05-26	23.8900	23.8900	23.7500	23.7500	-0.419%	700	-6.105%
2022-05-25	23.7000	23.8500	23.7000	23.8500	+0.463%	3,333	-6.499%
2022-05-24	23.8800	23.8800	23.7200	23.7400	-0.503%	2,500	-6.066%
2022-05-20	23.7600	23.8700	23.7600	23.8600	+0.252%	1,200	-6.538%
2022-05-19	23.6900	23.8000	23.6900	23.8000	-0.210%	500	-6.303%
2022-05-18	23.7100	23.8500	23.6900	23.8500	+2.273%	12,186	-6.499%
2022-05-17	23.3900	23.5200	23.3200	23.3200	+1.391%	8,500	-4.374%
2022-05-16	23.0000	23.0000	23.0000	23.0000	+1.996%	300	-3.043%
2022-05-13	22.4500	22.5500	22.4500	22.5500	+0.401%	1,460	-1.109%
2022-05-12	22.5000	22.5100	22.3300	22.4600	-0.222%	2,200	-0.712%
2022-05-11	22.5000	22.5100	22.5000	22.5100	+0.267%	200	-0.933%
2022-05-10	23.0100	23.0100	22.4500	22.4500	-2.391%	9,449	-0.668%
2022-05-09	23.0300	23.1000	23.0000	23.0000	-1.075%	12,893	-3.043%
2022-05-06	23.2500	23.2600	23.2200	23.2500	0.000%	4,500	-4.086%
2022-05-05	23.0200	23.2500	23.0200	23.2500	-0.811%	6,237	-4.086%
2022-05-04	23.2300	23.4400	23.2300	23.4400	+1.209%	500	-4.863%
2022-05-03	22.8600	23.2400	22.8600	23.1600	+2.252%	7,400	-3.713%
2022-05-02	22.9900	22.9900	22.6500	22.6500	-0.788%	400	-1.545%
2022-04-29	22.7900	23.0000	22.7800	22.8300	+1.152%	4,000	-2.322%
2022-04-28	20.6800	22.5700	20.6800	22.5700	+3.012%	9,037	-1.196%
2022-04-27	22.5000	22.5000	21.9100	21.9100	-1.881%	8,806	+1.780%
2022-04-26	23.0900	23.2200	22.3100	22.3300	-3.333%	14,155	-0.134%
2022-04-25	22.9600	23.1000	22.9600	23.1000	-2.491%	6,300	-3.463%
2022-04-22	23.8900	23.9500	23.5000	23.6900	-0.754%	7,100	-5.867%
2022-04-21	23.9300	24.0000	23.8700	23.8700	-0.251%	11,300	-6.577%
2022-04-20	23.9400	23.9500	23.9000	23.9300	-0.167%	3,100	-6.812%
2022-04-19	23.9900	24.1000	23.9000	23.9700	+0.461%	7,100	-6.967%
2022-04-18	23.8700	24.0000	23.8600	23.8600	-0.707%	2,800	-6.538%
2022-04-14	24.0200	24.1500	24.0000	24.0300	+0.042%	5,198	-7.199%
2022-04-13	23.7200	24.0300	23.7200	24.0200	+1.350%	18,558	-7.161%
2022-04-12	23.6600	23.7000	23.6500	23.7000	-0.336%	2,672	-5.907%
2022-04-11	24.0200	24.0200	23.6000	23.7800	-0.917%	3,170	-6.224%
2022-04-08	24.6200	24.6200	24.0000	24.0000	+0.503%	1,400	-7.083%
2022-04-07	24.4000	24.7000	23.8800	23.8800	-3.787%	17,915	-6.616%
2022-04-06	24.6100	24.8400	24.6100	24.8200	-0.121%	2,100	-10.153%
2022-04-05	24.4400	24.9000	24.4400	24.8500	+0.282%	14,080	-10.262%
2022-04-04	24.8400	24.8400	24.5700	24.7800	+1.891%	4,300	-10.008%
2022-03-29	24.3000	24.4100	24.3000	24.3200	+0.330%	384,850	-8.306%
2022-03-28	24.3100	24.3800	24.2400	24.2400	-0.124%	4,800	-8.003%
2022-03-25	24.5900	24.5900	24.2700	24.2700	-1.020%	85,800	-8.117%
2022-03-24	24.5700	24.6100	24.4900	24.5200	-0.081%	11,700	-9.054%
2022-03-23	24.5300	24.5400	24.5300	24.5400	+0.041%	700	-9.128%
2022-03-22	24.4800	24.6500	24.4400	24.5300	+0.409%	6,618	-9.091%
2022-03-21	24.2800	24.5400	24.2800	24.4300	+0.452%	2,325	-8.719%
2022-03-18	24.1500	24.3200	24.1400	24.3200	+1.333%	5,323	-8.306%
2022-03-17	23.8200	24.0000	23.8200	24.0000	+1.138%	1,900	-7.083%
2022-03-16	23.5000	23.7800	23.5000	23.7300	+0.381%	3,100	-6.026%
2022-03-15	23.6100	23.6400	23.4300	23.6400	-0.127%	804	-5.668%
2022-03-14	23.7800	23.7800	23.5900	23.6700	+0.085%	1,795	-5.788%
2022-03-11	23.7500	23.7500	23.6500	23.6500	+1.068%	600	-5.708%
2022-03-10	23.8000	23.8000	23.4000	23.4000	-1.266%	4,800	-4.701%
2022-03-09	23.4300	23.7000	23.4300	23.7000	+0.211%	5,000	-5.907%
2022-03-08	23.4900	23.6500	23.3000	23.6500	-0.630%	3,813	-5.708%
2022-03-07	24.1500	24.3700	23.7200	23.8000	-0.875%	7,452	-6.303%
2022-03-04	24.2500	24.2500	24.0100	24.0100	-0.539%	6,400	-7.122%
2022-03-03	24.4500	24.4600	24.1400	24.1400	-2.069%	8,590	-7.622%
2022-03-01	24.6600	24.6600	24.2600	24.6500	-0.283%	5,112	-9.533%
2022-02-28	24.8500	24.8500	24.7200	24.7200	+0.203%	2,100	-9.790%
2022-02-24	24.6500	24.6700	24.5800	24.6700	-0.162%	1,070	-9.607%
2022-02-23	24.7100	24.7100	24.7100	24.7100	+0.040%	200	-9.753%
2022-02-22	24.7100	24.7100	24.7000	24.7000	-0.242%	4,000	-9.717%
2022-02-18	24.7700	24.7700	24.7000	24.7600	+0.243%	2,100	-9.935%
2022-02-17	24.7000	24.7000	24.7000	24.7000	+0.611%	600	-9.717%
2022-02-16	24.6800	24.7000	24.5200	24.5500	-0.567%	6,597	-9.165%
2022-02-15	24.7100	24.7100	24.6500	24.6900	-0.040%	3,000	-9.680%
2022-02-14	24.8800	24.9200	24.7000	24.7000	-0.604%	2,700	-9.717%
2022-02-11	24.8600	25.0000	24.8400	24.8500	-0.759%	900	-10.262%
2022-02-10	25.1700	25.1700	25.0400	25.0400	-0.516%	1,500	-10.942%
2022-02-09	25.2300	25.2400	25.1700	25.1700	+0.080%	10,230	-11.402%
2022-02-08	25.0500	25.1700	25.0500	25.1500	+0.199%	7,600	-11.332%
2022-02-07	25.2000	25.2000	25.1000	25.1000	0.000%	7,800	-11.155%
2022-02-04	25.1100	25.1100	25.1000	25.1000	+0.240%	10,700	-11.155%
2022-02-03	25.1700	25.1700	24.9300	25.0400	+0.361%	5,538	-10.942%
2022-02-02	25.1500	25.1500	24.9500	24.9500	+0.161%	2,500	-10.621%
2022-02-01	24.9500	25.1300	24.9000	24.9100	-0.160%	5,000	-10.478%
2022-01-31	24.9900	24.9900	24.9500	24.9500	+0.201%	5,438	-10.621%
2022-01-27	24.8800	24.9200	24.8800	24.9000	+0.363%	3,445	-10.442%
2022-01-26	24.8100	24.8100	24.8100	24.8100	+0.323%	338	-10.117%
2022-01-25	24.8600	24.8600	24.7300	24.7300	-0.242%	930	-9.826%
2022-01-24	25.0000	25.0000	24.7000	24.7900	-0.880%	4,445	-10.044%
2022-01-21	25.3000	25.3000	25.0100	25.0100	-1.535%	3,335	-10.836%
2022-01-19	25.2000	25.4000	25.2000	25.4000	+0.594%	9,900	-12.205%
2022-01-18	25.1700	25.2500	25.1600	25.2500	0.000%	1,700	-11.683%
2022-01-17	25.2500	25.2500	25.1500	25.2500	0.000%	12,850	-11.683%
2022-01-14	25.1300	25.2500	25.1300	25.2500	-0.198%	785	-11.683%
2022-01-13	25.1200	25.3000	25.0500	25.3000	+0.717%	6,894	-11.858%
2022-01-12	25.0900	25.1500	25.0900	25.1200	+0.080%	5,700	-11.226%
2022-01-11	25.0500	25.1000	25.0250	25.1000	+0.200%	40,100	-11.155%
2022-01-10	25.0100	25.1500	25.0100	25.0500	+0.240%	6,580	-10.978%
2022-01-07	24.9400	25.0400	24.9400	24.9900	+0.563%	2,200	-10.764%
2022-01-06	24.8500	24.8500	24.8500	24.8500	-0.401%	1,200	-10.262%
2022-01-05	24.7500	24.9500	24.7500	24.9500	+1.135%	2,500	-10.621%
2022-01-04	24.6200	24.7000	24.6000	24.6700	+0.735%	3,400	-9.607%
2021-12-31	24.2400	24.4900	24.2400	24.4900	+1.450%	5,702	-8.942%
2021-12-30	24.2300	24.2300	23.9300	24.1400	+1.599%	1,300	-7.622%
2021-12-29	23.4400	23.7900	23.4400	23.7600	+0.295%	4,500	-6.145%
2021-12-24	24.2300	24.2300	23.6900	23.6900	+0.127%	4,900	-5.867%
2021-12-23	23.4800	23.7400	23.4800	23.6600	+1.371%	4,450	-5.748%
2021-12-22	23.3200	23.3400	23.3000	23.3400	+0.560%	3,200	-4.456%
2021-12-20	23.0100	23.2900	23.0100	23.2100	+0.043%	5,265	-3.921%
2021-12-17	23.2700	23.2700	23.1900	23.2000	-0.472%	3,800	-3.879%
2021-12-16	23.3300	23.3300	23.2800	23.3100	-1.145%	69,100	-4.333%
2021-12-15	23.9900	23.9900	23.5800	23.5800	-2.360%	3,655	-5.428%
2021-12-14	24.0100	24.1500	24.0100	24.1500	-0.821%	450	-7.660%
2021-12-13	24.3500	24.3500	24.2000	24.3500	-0.082%	3,635	-8.419%
2021-12-09	24.5000	24.5000	24.3700	24.3700	+0.995%	1,300	-8.494%
2021-12-08	24.3400	24.3600	24.1300	24.1300	-0.924%	1,700	-7.584%
2021-12-07	24.2500	24.3550	24.2500	24.3550	-0.794%	600	-8.438%
2021-12-01	24.6000	24.6000	24.5100	24.5500	-0.648%	1,300	-9.165%
2021-11-30	24.7100	24.7100	24.7100	24.7100	+0.243%	1,000	-9.753%
2021-11-29	24.5500	24.6600	24.5500	24.6500	+0.407%	700	-9.533%
2021-11-26	24.9200	24.9200	24.5500	24.5500	-1.603%	2,000	-9.165%
2021-11-24	25.0000	25.0000	24.7200	24.9500	-0.399%	2,700	-10.621%
2021-11-23	24.8400	25.0500	24.8400	25.0500	+0.845%	14,350	-10.978%
2021-11-22	24.9200	24.9200	24.8400	24.8400	-0.481%	1,700	-10.225%
2021-11-19	24.9500	24.9600	24.9200	24.9600	-0.160%	1,800	-10.657%
2021-11-18	25.0000	25.0000	25.0000	25.0000	-0.200%	1,200	-10.800%
2021-11-17	25.0600	25.0600	25.0500	25.0500	-0.199%	1,150	-10.978%
2021-11-16	25.0500	25.1100	25.0500	25.1000	0.000%	2,800	-11.155%
2021-11-15	25.0800	25.1000	25.0700	25.1000	-0.080%	3,400	-11.155%
2021-11-12	25.1400	25.1400	25.1200	25.1200	+0.080%	500	-11.226%
2021-11-11	25.1000	25.1000	25.1000	25.1000	-0.119%	200	-11.155%
2021-11-10	25.1400	25.1400	25.1100	25.1300	-0.040%	1,080	-11.261%
2021-11-09	25.1700	25.1700	25.0900	25.1400	+0.020%	1,000	-11.297%
2021-11-08	25.1800	25.2000	25.1350	25.1350	+0.540%	2,300	-11.279%
2021-11-05	25.1000	25.1200	25.0000	25.0000	-0.438%	2,400	-10.800%
2021-11-04	25.2000	25.2000	25.1000	25.1100	-0.436%	4,606	-11.191%
2021-11-03	25.2800	25.3000	25.2200	25.2200	+0.159%	18,000	-11.578%
2021-11-02	25.0000	25.3000	25.0000	25.1800	-0.474%	4,200	-11.438%
2021-11-01	25.2450	25.3000	25.2450	25.3000	+0.079%	3,100	-11.858%
2021-10-29	25.1000	25.2800	25.1000	25.2800	+0.597%	12,700	-11.788%
2021-10-28	25.1400	25.1400	25.0900	25.1300	-0.040%	4,900	-11.261%
2021-10-27	24.9900	25.1600	24.9900	25.1400	+0.681%	4,100	-11.297%
2021-10-26	25.1100	25.1600	24.9700	24.9700	-0.120%	4,517	-10.693%
2021-10-25	24.9600	25.0000	24.9300	25.0000	+0.523%	3,600	-10.800%
2021-10-22	24.8800	24.9800	24.8700	24.8700	-0.201%	3,064	-10.334%
2021-10-21	24.9200	24.9200	24.8300	24.9200	+0.282%	500	-10.514%
2021-10-20	24.8700	24.8700	24.8500	24.8500	-0.121%	3,142	-10.262%
2021-10-19	24.8900	24.9000	24.8100	24.8800	+0.242%	2,100	-10.370%
2021-10-18	24.7500	24.8400	24.7500	24.8200	+0.283%	2,000	-10.153%
2021-10-15	24.7900	24.7900	24.7400	24.7500	0.000%	3,710	-9.899%
2021-10-14	24.6700	24.7500	24.6500	24.7500	-0.040%	7,700	-9.899%
2021-10-13	24.8200	24.9100	24.7600	24.7600	-0.562%	6,200	-9.935%
2021-10-12	24.7700	24.9000	24.7700	24.9000	-0.200%	1,100	-10.442%
2021-10-08	24.7600	24.9500	24.7500	24.9500	+0.402%	2,300	-10.621%
2021-10-07	24.6800	24.8500	24.6800	24.8500	-0.161%	200	-10.262%
2021-10-06	24.8900	24.9000	24.8900	24.8900	-0.400%	2,500	-10.406%
2021-10-05	24.9700	24.9900	24.9600	24.9900	+0.120%	3,925	-10.764%
2021-10-04	24.9300	24.9600	24.9300	24.9600	-0.240%	2,400	-10.657%
2021-10-01	24.6500	25.0400	24.6500	25.0200	+1.707%	9,200	-10.871%
2021-09-30	24.6000	24.6000	24.5700	24.6000	-0.203%	7,916	-9.350%
2021-09-29	24.5000	24.6500	24.4900	24.6500	+1.025%	5,630	-9.533%
2021-09-27	24.2400	24.4000	24.2400	24.4000	+0.743%	6,702	-8.607%
2021-09-24	24.2500	24.2500	24.1700	24.2200	+0.207%	4,900	-7.927%
2021-09-23	24.1700	24.1700	24.1700	24.1700	-0.658%	3,000	-7.737%
2021-09-22	24.3400	24.3400	24.3300	24.3300	+0.082%	200	-8.344%
2021-09-21	24.6600	24.6600	24.2000	24.3100	-0.491%	1,300	-8.268%
2021-09-20	24.5500	24.7500	24.4300	24.4300	-0.082%	3,334	-8.719%
2021-09-17	24.5000	24.5100	24.4500	24.4500	+0.287%	4,422	-8.793%
2021-09-16	24.3500	24.4600	24.3500	24.3800	-0.490%	3,900	-8.532%
2021-09-15	24.5100	24.5100	24.5000	24.5000	0.000%	700	-8.980%
2021-09-14	24.6900	24.6900	24.5000	24.5000	-0.729%	1,000	-8.980%
2021-09-13	24.4500	24.6800	24.4500	24.6800	+0.735%	4,200	-9.643%
2021-09-10	24.6000	24.6000	24.4600	24.5000	-0.407%	2,700	-8.980%
2021-09-09	24.5900	24.6000	24.5500	24.6000	+0.696%	1,500	-9.350%
2021-09-08	24.7100	24.7100	24.4300	24.4300	-1.293%	6,600	-8.719%
2021-09-07	24.8300	24.8500	24.7500	24.7500	-0.442%	2,550	-9.899%
2021-09-03	24.8000	24.8600	24.8000	24.8600	-0.080%	695	-10.298%
2021-09-02	24.8100	24.8800	24.8100	24.8800	-0.281%	700	-10.370%
2021-08-31	24.9700	24.9900	24.9300	24.9500	-0.558%	2,100	-10.621%
2021-08-30	24.9500	25.0900	24.8700	25.0900	+0.360%	3,800	-11.120%
2021-08-27	24.9600	25.0000	24.8200	25.0000	+0.523%	5,830	-10.800%
2021-08-26	24.6600	24.8700	24.6600	24.8700	+0.404%	3,300	-10.334%
2021-08-25	24.7700	24.8400	24.7000	24.7700	-0.362%	5,900	-9.972%
2021-08-24	24.5600	24.8600	24.5500	24.8600	+1.139%	3,500	-10.298%
2021-08-23	24.4200	24.5900	24.3900	24.5800	+0.327%	3,300	-9.276%
2021-08-20	24.5000	24.5000	24.5000	24.5000	+0.451%	1,950	-8.980%
2021-08-19	24.3900	24.3900	24.3900	24.3900	-0.854%	200	-8.569%
2021-08-18	24.4800	24.6000	24.4800	24.6000	+0.081%	600	-9.350%
2021-08-17	24.4400	24.5800	24.4400	24.5800	+0.738%	3,100	-9.276%
2021-08-16	24.4900	24.4900	24.4000	24.4000	-0.204%	430	-8.607%
2021-08-13	24.5000	24.5000	24.4000	24.4500	+0.825%	1,500	-8.793%
2021-08-12	24.4200	24.4200	24.2500	24.2500	-0.452%	900	-8.041%
2021-08-11	24.5300	24.5300	24.3600	24.3600	-0.733%	900	-8.456%
2021-08-10	24.8600	24.8600	24.5400	24.5400	-0.244%	1,162	-9.128%
2021-08-09	24.5300	24.6100	24.5300	24.6000	+0.326%	3,535	-9.350%
2021-08-06	24.5800	24.6200	24.3900	24.5200	0.000%	1,325	-9.054%
2021-08-05	24.5000	24.5400	24.5000	24.5200	-0.122%	1,600	-9.054%
2021-08-04	24.6000	24.6000	24.5200	24.5500	-0.163%	600	-9.165%
2021-08-03	24.6500	24.6500	24.5000	24.5900	+0.122%	4,862	-9.313%
2021-07-30	24.5100	24.5600	24.2900	24.5600	+0.532%	21,600	-9.202%
2021-07-29	24.3300	24.5000	24.2500	24.4300	+0.411%	14,050	-8.719%
2021-07-28	24.0000	24.3300	24.0000	24.3300	+0.704%	11,590	-8.344%
2021-07-27	24.0000	24.1600	24.0000	24.1600	+0.667%	1,500	-7.699%
2021-07-26	23.9800	24.0000	23.9800	24.0000	+0.042%	1,779	-7.083%
2021-07-23	23.9900	23.9900	23.9900	23.9900	+0.167%	200	-7.045%
2021-07-22	23.8500	23.9500	23.8300	23.9500	+0.335%	700	-6.889%
2021-07-21	23.8700	23.9000	23.8700	23.8700	+0.252%	11,550	-6.577%
2021-07-20	23.8500	23.9000	23.8100	23.8100	-0.377%	1,860	-6.342%
2021-07-19	23.8500	23.9000	23.8100	23.9000	+0.378%	11,098	-6.695%
2021-07-16	23.9400	23.9500	23.8100	23.8100	-0.501%	13,830	-6.342%
2021-07-15	23.9000	23.9600	23.9000	23.9300	+0.126%	1,320	-6.812%
2021-07-14	23.9100	23.9100	23.9000	23.9000	-0.021%	4,328	-6.695%
2021-07-13	23.8000	23.9100	23.8000	23.9050	+0.610%	1,890	-6.714%
2021-07-12	23.8100	23.8100	23.7500	23.7600	-0.210%	700	-6.145%
2021-07-09	23.8400	23.8400	23.8100	23.8100	-0.126%	2,560	-6.342%
2021-07-08	23.8500	23.9700	23.8400	23.8400	+0.210%	3,732	-6.460%
2021-07-06	23.8600	23.8600	23.7900	23.7900	-0.834%	3,600	-6.263%
2021-07-05	24.0000	24.0000	23.8000	23.9900	-0.663%	3,050	-7.045%
2021-07-02	24.1500	24.1500	24.1500	24.1500	+0.625%	100	-7.660%
2021-06-30	24.1700	24.1900	24.0000	24.0000	-0.539%	21,441	-7.083%
2021-06-29	24.1800	24.1800	23.9100	24.1300	+1.047%	2,226	-7.584%
2021-06-28	24.0000	24.0100	23.8700	23.8800	-0.748%	1,100	-6.616%
2021-06-25	24.0100	24.0600	24.0000	24.0600	+1.305%	900	-7.315%
2021-06-23	23.5300	23.7600	23.5300	23.7500	0.000%	2,859	-6.105%
2021-06-22	23.7400	23.7500	23.4500	23.7500	+0.636%	3,575	-6.105%
2021-06-21	23.7500	23.7500	23.5000	23.6000	-1.214%	2,900	-5.508%
2021-06-18	23.8900	23.8900	23.8900	23.8900	-0.665%	3,839	-6.656%
2021-06-17	24.3900	24.3900	23.8400	24.0500	-1.434%	13,840	-7.277%
2021-06-16	24.4600	24.4600	24.1100	24.4000	-0.408%	12,590	-8.607%
2021-06-15	24.4000	24.5000	24.3300	24.5000	0.000%	33,100	-8.980%
2021-06-14	24.3000	24.5100	24.3000	24.5000	-0.041%	10,583	-8.980%
2021-06-11	24.4000	24.5100	24.4000	24.5100	+0.657%	18,047	-9.017%
2021-06-10	24.2400	24.3500	24.2300	24.3500	+0.330%	27,000	-8.419%
2021-06-09	24.3000	24.3600	24.2400	24.2700	+0.206%	1,600	-8.117%
2021-06-08	24.2200	24.2200	24.2200	24.2200	-0.941%	100	-7.927%
2021-06-07	24.5100	24.5100	24.4500	24.4500	-0.245%	3,250	-8.793%
2021-06-04	24.3500	24.5100	24.3500	24.5100	+0.245%	20,661	-9.017%
2021-06-03	24.3000	24.4500	24.3000	24.4500	-0.204%	26,100	-8.793%
2021-06-02	24.4700	24.5100	24.3000	24.5000	+0.328%	7,398	-8.980%
2021-06-01	24.2000	24.4800	24.0100	24.4200	+0.993%	3,590	-8.681%
2021-05-31	24.0700	24.1900	23.9800	24.1800	+0.541%	3,046	-7.775%
2021-05-28	24.0100	24.0500	23.7500	24.0500	+0.167%	4,900	-7.277%
2021-05-27	24.0000	24.0700	23.9900	24.0100	+0.460%	3,750	-7.122%
2021-05-26	23.6000	23.9000	23.5000	23.9000	+1.486%	4,640	-6.695%
2021-05-25	23.4900	23.5800	23.4700	23.5500	+0.384%	4,500	-5.308%
2021-05-21	23.4700	23.4700	23.3100	23.4600	-0.128%	2,312	-4.945%
2021-05-20	23.4900	23.4900	23.4900	23.4900	-0.043%	942	-5.066%
2021-05-19	23.4400	23.5000	23.2000	23.5000	+0.384%	4,946	-5.106%
2021-05-18	23.1500	23.4100	23.1500	23.4100	-0.256%	671	-4.742%
2021-05-17	23.3900	23.4700	23.3900	23.4700	+0.342%	1,960	-4.985%
2021-05-14	23.3000	23.4100	23.2500	23.3900	+0.429%	5,539	-4.660%
2021-05-13	23.2500	23.3800	23.2000	23.2900	-0.129%	3,464	-4.251%
2021-05-12	23.2500	23.5700	23.2100	23.3200	+0.258%	5,242	-4.374%
2021-05-11	23.4300	23.4300	23.2600	23.2600	-0.895%	1,636	-4.127%
2021-05-10	23.3400	23.4700	23.3300	23.4700	+0.043%	2,368	-4.985%
2021-05-07	23.4000	23.6000	23.4000	23.4600	-0.043%	1,210	-4.945%
2021-05-06	23.4000	23.5200	23.4000	23.4700	0.000%	4,318	-4.985%

.dark-mode .qm63n3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qm63n3{ color: #333333; background-color: white; border: 2px solid #333333; }BAM-ZBROOKFIELD ASSET MANAGEMENT INstock TSE

BAM-Z
BROOKFIELD ASSET MANAGEMENT IN
stock TSE