Dark

BAM
BROOKFIELD ASSET MGMT LTD
stock TSE

Inactive

Aug 2, 2024

56.51CAD-2.987%(-1.74)1,615,980

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	56.9600	56.9600	55.5200	56.5100	-2.987%	1,615,980	0.000%
2024-08-01	60.2500	60.4100	57.9100	58.2500	-3.336%	578,890	-2.987%
2024-07-31	60.1700	61.2200	59.9300	60.2600	+0.551%	748,185	-6.223%
2024-07-30	58.7100	60.1300	58.7100	59.9300	+2.479%	693,341	-5.707%
2024-07-29	58.4400	58.6100	57.8700	58.4800	+0.464%	334,883	-3.369%
2024-07-26	57.9900	58.6300	57.7100	58.2100	+1.500%	351,330	-2.920%
2024-07-25	56.6800	57.9500	56.3700	57.3500	+0.951%	596,545	-1.465%
2024-07-24	57.8000	57.8000	56.7000	56.8100	-2.085%	413,626	-0.528%
2024-07-23	58.0300	58.8100	57.6700	58.0200	-0.241%	582,829	-2.603%
2024-07-22	56.8600	58.2800	56.7900	58.1600	+3.066%	723,593	-2.837%
2024-07-19	56.7900	57.0300	56.2700	56.4300	-0.809%	254,125	+0.142%
2024-07-18	56.5600	57.4300	56.5500	56.8900	-0.018%	575,909	-0.668%
2024-07-17	57.0200	57.4700	56.6200	56.9000	-1.267%	698,581	-0.685%
2024-07-16	56.5400	57.9300	56.4800	57.6300	+2.018%	676,255	-1.943%
2024-07-15	55.7500	56.5800	55.6600	56.4900	+1.710%	477,873	+0.035%
2024-07-12	55.2200	56.0700	55.2100	55.5400	+1.332%	853,854	+1.746%
2024-07-11	53.8800	55.1700	53.8800	54.8100	+2.949%	1,000,462	+3.102%
2024-07-10	51.7900	53.2900	51.6300	53.2400	+3.078%	2,107,036	+6.142%
2024-07-09	51.8100	52.0000	51.5300	51.6500	-0.788%	898,826	+9.409%
2024-07-08	52.4600	52.7600	51.7700	52.0600	-0.668%	478,155	+8.548%
2024-07-05	53.7200	53.7200	52.4000	52.4100	-1.982%	952,761	+7.823%
2024-07-04	53.8000	54.2500	53.4600	53.4700	-0.576%	227,176	+5.685%
2024-07-03	52.5400	53.7900	52.5200	53.7800	+2.791%	517,348	+5.076%
2024-07-02	51.5000	52.3900	51.3300	52.3200	+0.461%	929,374	+8.008%
2024-06-28	52.5300	53.0100	51.8900	52.0800	-0.478%	1,082,638	+8.506%
2024-06-27	52.0000	52.5600	51.8100	52.3300	+0.538%	615,367	+7.988%
2024-06-26	51.8900	52.3400	51.7100	52.0500	-0.630%	1,230,593	+8.569%
2024-06-25	52.0300	52.4900	51.7100	52.3800	+0.153%	1,111,413	+7.885%
2024-06-24	52.1100	52.8300	51.9400	52.3000	+0.500%	1,920,046	+8.050%
2024-06-21	51.8500	52.3000	51.1400	52.0400	+0.347%	8,009,740	+8.590%
2024-06-20	52.1300	52.5300	51.6800	51.8600	-0.765%	1,684,483	+8.966%
2024-06-19	51.9200	52.6000	51.7600	52.2600	+0.346%	692,143	+8.132%
2024-06-18	52.3600	52.7100	51.7000	52.0800	-0.535%	1,341,974	+8.506%
2024-06-17	52.2200	52.3800	51.3100	52.3600	+0.268%	1,084,857	+7.926%
2024-06-14	52.0000	52.5000	51.6100	52.2200	-0.590%	756,310	+8.215%
2024-06-13	52.2300	52.7300	51.7400	52.5300	0.000%	694,696	+7.577%
2024-06-12	52.2800	53.7000	52.1000	52.5300	+2.358%	1,387,153	+7.577%
2024-06-11	51.7900	52.1100	51.3000	51.3200	-1.780%	801,696	+10.113%
2024-06-10	52.0000	52.8000	51.9300	52.2500	+0.096%	1,436,330	+8.153%
2024-06-07	52.7900	53.0100	52.1500	52.2000	-1.953%	2,219,780	+8.257%
2024-06-06	53.9700	54.3100	53.1000	53.2400	-1.934%	812,163	+6.142%
2024-06-05	53.9900	54.3500	53.5500	54.2900	+1.553%	1,142,195	+4.089%
2024-06-04	53.4000	53.7000	52.8600	53.4600	-0.243%	949,046	+5.705%
2024-06-03	53.5800	54.1300	52.9800	53.5900	+0.168%	2,197,991	+5.449%
2024-05-31	53.7300	54.1500	52.4400	53.5000	-1.164%	2,961,155	+5.626%
2024-05-30	52.5900	54.1900	52.5900	54.1300	+2.948%	902,287	+4.397%
2024-05-29	53.3000	53.3200	52.5500	52.5800	-2.774%	943,726	+7.474%
2024-05-28	55.4000	55.4800	53.9800	54.0800	-3.082%	783,993	+4.493%
2024-05-27	55.2400	55.8500	55.0800	55.8000	+1.510%	1,201,366	+1.272%
2024-05-24	54.5100	55.0900	54.2700	54.9700	+0.955%	1,217,326	+2.802%
2024-05-23	54.6800	54.9000	53.9600	54.4500	+0.074%	1,586,286	+3.783%
2024-05-22	55.0200	55.0900	54.1700	54.4100	-1.574%	1,572,562	+3.860%
2024-05-21	55.0000	55.3500	54.6700	55.2800	+0.509%	1,384,020	+2.225%
2024-05-17	54.4900	55.0300	53.9800	55.0000	+1.066%	1,976,064	+2.745%
2024-05-16	54.4600	54.6500	54.0400	54.4200	-0.073%	905,657	+3.840%
2024-05-15	54.7600	55.0600	54.4400	54.4600	-0.128%	776,024	+3.764%
2024-05-14	54.1900	54.6900	54.0000	54.5300	+0.813%	937,612	+3.631%
2024-05-13	54.4300	54.8700	53.8700	54.0900	-0.478%	750,862	+4.474%
2024-05-10	54.9700	55.1100	53.7500	54.3500	-0.658%	752,317	+3.974%
2024-05-09	53.5600	54.9100	53.3900	54.7100	+1.729%	626,379	+3.290%
2024-05-08	54.1000	54.1000	52.0600	53.7800	-1.520%	1,020,846	+5.076%
2024-05-07	54.9000	55.6500	54.5700	54.6100	0.000%	518,702	+3.479%
2024-05-06	53.9300	54.8600	53.6300	54.6100	+3.467%	1,934,373	+3.479%
2024-05-02	53.0400	53.0500	52.2400	52.7800	+0.419%	2,557,775	+7.067%
2024-05-01	52.6000	53.4200	51.9500	52.5600	-0.057%	1,311,219	+7.515%
2024-04-30	54.3000	54.3700	52.5500	52.5900	-3.664%	1,084,798	+7.454%
2024-04-29	54.5900	54.9000	54.2000	54.5900	+0.627%	734,594	+3.517%
2024-04-26	53.1700	54.4700	53.1500	54.2500	+1.118%	672,509	+4.166%
2024-04-24	54.0300	54.4600	53.3200	53.6500	-0.832%	724,275	+5.331%
2024-04-23	53.6400	54.4100	53.3600	54.1000	+1.103%	548,970	+4.455%
2024-04-22	52.8500	53.6800	52.4700	53.5100	+1.576%	1,065,505	+5.606%
2024-04-19	52.9100	53.3900	52.4300	52.6800	-0.435%	590,732	+7.270%
2024-04-18	53.8200	53.8200	52.5700	52.9100	-0.395%	602,580	+6.804%
2024-04-16	53.1100	53.2200	52.3100	53.1200	-0.038%	698,924	+6.382%
2024-04-15	54.3600	54.7000	52.9300	53.1400	-2.046%	603,719	+6.342%
2024-04-12	54.4600	54.8300	53.8900	54.2500	-1.202%	598,131	+4.166%
2024-04-11	55.5200	55.5600	54.0500	54.9100	-0.597%	965,184	+2.914%
2024-04-10	56.3200	56.5300	55.0500	55.2400	-1.708%	940,669	+2.299%
2024-04-08	56.4700	56.8200	56.1100	56.2000	-0.018%	335,553	+0.552%
2024-04-05	55.6600	56.5600	55.5800	56.2100	+1.170%	771,265	+0.534%
2024-04-04	56.7500	57.1600	55.5100	55.5600	-1.349%	1,223,092	+1.710%
2024-04-03	55.4500	56.4600	55.4500	56.3200	+1.095%	895,898	+0.337%
2024-04-02	55.5200	56.0900	55.1000	55.7100	-2.143%	988,689	+1.436%
2024-04-01	56.7900	57.0050	56.3600	56.9300	+0.053%	1,454,411	-0.738%
2024-03-28	56.6800	57.0000	56.4000	56.9000	+0.335%	1,602,134	-0.685%
2024-03-27	56.5500	57.0000	55.7500	56.7100	+0.639%	797,920	-0.353%
2024-03-26	56.7100	56.9100	56.3000	56.3500	-0.195%	1,500,757	+0.284%
2024-03-25	57.3400	57.7400	56.4500	56.4600	-2.013%	367,299	+0.089%
2024-03-22	57.6800	58.1200	57.3600	57.6200	-0.208%	417,561	-1.926%
2024-03-21	57.0100	58.1900	56.7100	57.7400	+2.540%	610,025	-2.130%
2024-03-20	54.8900	56.4900	54.8900	56.3100	+2.326%	478,449	+0.355%
2024-03-19	54.6200	55.3500	54.6200	55.0300	-0.775%	815,531	+2.689%
2024-03-15	55.4600	55.9500	54.8800	55.4600	-0.484%	3,481,589	+1.893%
2024-03-14	56.5100	56.5400	55.2900	55.7300	-1.537%	1,913,582	+1.400%
2024-03-13	57.4000	57.5900	56.5500	56.6000	-0.562%	1,179,062	-0.159%
2024-03-12	56.7300	57.5300	56.3800	56.9200	+0.743%	1,015,357	-0.720%
2024-03-11	56.5500	56.6500	55.7400	56.5000	-1.207%	718,828	+0.018%
2024-03-07	57.3500	57.6300	56.9700	57.1900	+0.298%	588,940	-1.189%
2024-03-06	57.1400	57.8600	56.6900	57.0200	+1.153%	726,407	-0.894%
2024-03-04	56.2700	57.0000	56.2500	56.3700	-0.035%	1,577,080	+0.248%
2024-03-01	55.5600	56.7200	55.5300	56.3900	+1.953%	1,325,735	+0.213%
2024-02-29	55.4000	55.4000	54.5700	55.3100	+0.839%	2,281,483	+2.170%
2024-02-28	54.7400	55.3300	54.3500	54.8500	-1.011%	1,198,827	+3.026%
2024-02-27	55.4900	55.6300	55.0200	55.4100	-0.090%	431,428	+1.985%
2024-02-26	55.6200	56.1500	55.4200	55.4600	-0.306%	419,877	+1.893%
2024-02-23	56.1900	56.7400	55.5900	55.6300	-0.979%	1,478,551	+1.582%
2024-02-22	55.4500	56.6100	55.3700	56.1800	+2.537%	2,133,958	+0.587%
2024-02-21	54.8600	54.9700	54.1500	54.7900	-0.653%	853,379	+3.139%
2024-02-20	54.7300	55.3050	54.7100	55.1500	+0.127%	1,000,318	+2.466%
2024-02-16	55.2700	55.5500	54.6300	55.0800	-0.631%	1,228,159	+2.596%
2024-02-15	54.7400	55.5200	54.5400	55.4300	+1.819%	495,159	+1.948%
2024-02-14	54.0800	54.4700	53.7300	54.4400	+2.427%	1,875,283	+3.802%
2024-02-13	53.5000	53.6600	52.5500	53.1500	-2.656%	2,171,000	+6.322%
2024-02-12	54.8400	55.1900	54.3600	54.6000	+1.487%	1,523,540	+3.498%
2024-02-08	53.8300	54.2400	52.6000	53.8000	+0.392%	1,071,644	+5.037%
2024-02-07	54.3000	54.3000	51.9600	53.5900	+0.056%	935,614	+5.449%
2024-02-06	53.8300	54.1800	53.3900	53.5600	-0.298%	473,115	+5.508%
2024-02-05	53.9400	54.0400	53.0900	53.7200	-0.904%	1,079,478	+5.194%
2024-02-02	53.7700	54.3300	53.2500	54.2100	+0.501%	561,562	+4.243%
2024-02-01	53.3900	54.5450	52.5200	53.9400	-0.222%	591,564	+4.765%
2024-01-31	55.0200	55.1900	53.9200	54.0600	-1.763%	629,273	+4.532%
2024-01-30	55.0800	55.2100	54.7000	55.0300	-0.018%	394,995	+2.689%
2024-01-29	54.4100	55.0800	54.2800	55.0400	+0.843%	517,409	+2.671%
2024-01-26	54.1700	54.8500	53.9950	54.5800	+0.571%	424,389	+3.536%
2024-01-25	53.6100	54.5200	53.5100	54.2700	+1.401%	327,415	+4.128%
2024-01-24	53.0100	53.7300	53.0100	53.5200	+1.210%	455,997	+5.587%
2024-01-23	52.4100	53.0000	52.4000	52.8800	+0.801%	292,442	+6.865%
2024-01-22	52.5900	52.9900	52.1900	52.4600	-0.076%	534,395	+7.720%
2024-01-19	51.6500	52.5000	51.3500	52.5000	+1.724%	641,804	+7.638%
2024-01-18	51.4300	51.9200	50.8750	51.6100	+0.880%	723,364	+9.494%
2024-01-17	51.1200	51.2700	50.3900	51.1600	-1.710%	885,916	+10.457%
2024-01-16	51.8500	52.2300	51.3900	52.0500	-0.459%	355,939	+8.569%
2024-01-15	51.8200	52.4300	51.5200	52.2900	+0.288%	95,125	+8.070%
2024-01-12	51.9600	52.4100	51.4600	52.1400	+0.754%	609,349	+8.381%
2024-01-11	52.5900	52.5900	51.0100	51.7500	-1.579%	594,692	+9.198%
2024-01-10	51.9500	52.7600	51.9500	52.5800	+1.349%	384,663	+7.474%
2024-01-09	51.7400	51.9200	51.5700	51.8800	+0.058%	576,171	+8.924%
2024-01-08	51.3600	51.8600	51.3500	51.8500	+1.171%	519,588	+8.987%
2024-01-05	51.0800	51.8500	51.0400	51.2500	-0.234%	559,664	+10.263%
2024-01-04	50.5100	51.6300	50.5100	51.3700	+1.222%	652,031	+10.006%
2024-01-03	50.2500	51.1500	50.2500	50.7500	-1.970%	712,437	+11.350%
2024-01-02	52.4100	52.7400	51.5100	51.7700	-2.725%	559,263	+9.156%
2023-12-29	53.3000	53.4500	52.6200	53.2200	-0.150%	362,445	+6.182%
2023-12-28	53.1100	53.5400	53.1000	53.3000	-0.206%	183,455	+6.023%
2023-12-27	52.9000	53.9500	52.6400	53.4100	+1.232%	431,974	+5.804%
2023-12-22	52.6100	53.0900	52.5000	52.7600	+0.822%	752,144	+7.108%
2023-12-21	52.3100	52.6500	52.1200	52.3300	+0.635%	728,786	+7.988%
2023-12-20	52.0200	52.9200	51.9900	52.0000	-0.307%	1,410,957	+8.673%
2023-12-19	51.4100	52.4100	51.4100	52.1600	+1.341%	949,055	+8.340%
2023-12-18	51.7500	51.7500	51.0600	51.4700	+1.279%	616,320	+9.792%
2023-12-15	52.2000	52.2000	50.7900	50.8200	-2.700%	3,346,922	+11.196%
2023-12-14	51.4600	52.6200	51.3400	52.2300	+3.160%	1,497,986	+8.195%
2023-12-13	49.2500	50.7600	48.6800	50.6300	+3.011%	1,136,294	+11.614%
2023-12-12	48.9000	49.2300	48.8500	49.1500	+0.697%	1,200,802	+14.975%
2023-12-08	49.0000	49.3000	48.5000	48.8100	-0.408%	507,645	+15.775%
2023-12-07	48.5000	49.1100	48.3000	49.0100	+1.386%	1,272,560	+15.303%
2023-12-06	48.1200	48.8700	48.0700	48.3400	+1.066%	654,634	+16.901%
2023-12-05	47.8000	48.0100	47.4700	47.8300	-0.375%	969,374	+18.148%
2023-12-04	48.4200	48.6900	47.5900	48.0100	-1.295%	1,199,563	+17.705%
2023-12-01	47.2900	48.7100	47.0600	48.6400	+2.378%	940,501	+16.180%
2023-11-30	48.5900	48.7500	47.3200	47.5100	-2.082%	1,007,480	+18.943%
2023-11-29	46.1100	48.6800	46.1100	48.5200	+4.210%	1,979,632	+16.467%
2023-11-28	45.6900	46.6600	45.4800	46.5600	+1.394%	871,832	+21.370%
2023-11-27	46.1700	46.3300	45.8500	45.9200	-0.563%	376,370	+23.062%
2023-11-24	46.3600	46.7300	46.0900	46.1800	-1.682%	263,883	+22.369%
2023-11-23	46.5700	47.2000	46.5700	46.9700	+0.946%	131,644	+20.311%
2023-11-22	45.1600	46.6400	45.1600	46.5300	+1.838%	1,525,784	+21.449%
2023-11-21	45.9900	46.2200	45.2900	45.6900	-1.168%	778,468	+23.681%
2023-11-20	46.0600	46.3900	45.7300	46.2300	+0.369%	1,100,760	+22.237%
2023-11-17	46.3000	46.3200	45.5900	46.0600	-0.065%	1,032,344	+22.688%
2023-11-16	45.9300	46.3500	45.8300	46.0900	+0.327%	643,644	+22.608%
2023-11-15	44.8700	46.0850	44.8700	45.9400	+2.613%	1,273,482	+23.008%
2023-11-14	44.0000	44.9900	43.9100	44.7700	+3.971%	832,757	+26.223%
2023-11-13	42.6600	43.2400	42.6600	43.0600	+0.514%	355,545	+31.235%
2023-11-10	42.8000	43.0600	42.4600	42.8400	+0.304%	314,593	+31.909%
2023-11-09	42.8400	43.1900	42.6600	42.7100	+0.612%	607,763	+32.311%
2023-11-08	42.4000	42.8300	42.2100	42.4500	+0.236%	1,017,666	+33.121%
2023-11-07	42.4500	42.9800	42.0850	42.3500	-0.843%	753,238	+33.436%
2023-11-06	43.4100	44.1200	42.2400	42.7100	-1.363%	518,814	+32.311%
2023-11-03	43.0100	43.8100	43.0100	43.3000	+1.405%	1,148,898	+30.508%
2023-11-02	41.4900	42.7900	41.1200	42.7000	+4.580%	803,972	+32.342%
2023-11-01	39.9900	41.1100	39.9700	40.8300	+2.717%	1,455,622	+38.403%
2023-10-31	40.2500	40.3000	39.3800	39.7500	-1.267%	789,324	+42.164%
2023-10-30	40.2100	40.6300	39.6700	40.2600	+0.174%	979,938	+40.363%
2023-10-27	41.1800	41.2200	40.0300	40.1900	-2.095%	339,084	+40.607%
2023-10-26	41.0000	41.5000	40.7700	41.0500	-0.146%	404,885	+37.661%
2023-10-25	41.8700	42.0200	41.0600	41.1100	-2.514%	591,746	+37.460%
2023-10-24	41.7500	42.6200	41.7400	42.1700	+1.273%	805,185	+34.005%
2023-10-23	41.4700	42.1000	41.3300	41.6400	-0.168%	709,410	+35.711%
2023-10-20	41.9600	42.3300	41.3000	41.7100	-1.067%	593,275	+35.483%
2023-10-19	43.2700	43.2700	42.0500	42.1600	-2.498%	739,817	+34.037%
2023-10-18	44.1200	44.1500	43.1800	43.2400	-3.114%	488,947	+30.689%
2023-10-17	44.3800	45.0600	44.2500	44.6300	-0.045%	267,122	+26.619%
2023-10-16	44.5400	45.1500	44.3300	44.6500	+0.950%	305,125	+26.562%
2023-10-13	45.0000	45.1700	44.1400	44.2300	-1.646%	300,234	+27.764%
2023-10-12	45.5500	45.6800	44.8700	44.9700	-1.338%	407,149	+25.662%
2023-10-11	44.7500	45.7000	44.7300	45.5800	+1.855%	633,930	+23.980%
2023-10-10	43.9100	44.8800	43.8900	44.7500	+2.332%	888,414	+26.279%
2023-10-06	42.6000	43.9500	42.0600	43.7300	+2.197%	456,674	+29.225%
2023-10-05	42.7200	43.0100	42.3800	42.7900	-0.210%	762,942	+32.064%
2023-10-04	43.1000	43.2500	42.1800	42.8800	-0.140%	530,078	+31.786%
2023-10-03	43.4300	43.6500	42.4900	42.9400	-2.165%	1,018,851	+31.602%
2023-10-02	45.2200	45.4200	43.7200	43.8900	-3.027%	1,103,486	+28.754%
2023-09-29	45.9200	45.9500	45.1700	45.2600	-0.658%	833,924	+24.856%
2023-09-28	45.2500	45.7200	45.1500	45.5600	+0.730%	833,964	+24.034%
2023-09-27	45.7600	45.7800	45.0300	45.2300	-0.615%	585,269	+24.939%
2023-09-26	45.4200	45.7100	45.0000	45.5100	-0.611%	690,449	+24.171%
2023-09-25	45.8000	45.9400	45.4000	45.7900	-0.413%	789,109	+23.411%
2023-09-22	46.1600	46.4500	45.9000	45.9800	0.000%	829,063	+22.901%
2023-09-21	47.3900	47.5300	45.9400	45.9800	-3.687%	1,349,777	+22.901%
2023-09-20	48.4300	48.4900	47.6800	47.7400	-0.230%	988,278	+18.370%
2023-09-19	48.2200	48.5000	47.4600	47.8500	-1.198%	897,781	+18.098%
2023-09-18	48.5100	48.8400	48.3600	48.4300	-0.921%	761,444	+16.684%
2023-09-15	48.4300	48.8800	48.3100	48.8800	+0.908%	2,789,585	+15.610%
2023-09-14	47.8500	48.8000	47.6700	48.4400	+2.259%	915,274	+16.660%
2023-09-13	47.5000	47.8500	47.0600	47.3700	-0.358%	783,104	+19.295%
2023-09-12	48.5000	48.9300	47.4600	47.5400	-2.141%	1,333,322	+18.868%
2023-09-11	48.0000	48.6400	47.9700	48.5800	+1.802%	675,311	+16.324%
2023-09-08	46.9800	47.8100	46.7700	47.7200	+1.252%	752,982	+18.420%
2023-09-07	46.3400	47.3800	46.1600	47.1300	+0.856%	777,231	+19.902%
2023-09-06	46.9400	47.0400	46.1900	46.7300	-0.405%	763,736	+20.929%
2023-09-05	47.2700	47.7900	46.8900	46.9200	-1.138%	1,186,510	+20.439%
2023-09-01	47.1500	47.8700	46.9600	47.4600	+1.649%	433,372	+19.069%
2023-08-31	46.9400	47.2800	46.4100	46.6900	-0.299%	642,008	+21.032%
2023-08-30	46.7000	47.1400	46.4100	46.8300	+0.107%	682,956	+20.671%
2023-08-29	45.8200	46.8400	45.4900	46.7800	+2.498%	1,106,589	+20.799%
2023-08-28	45.2500	45.9750	45.2100	45.6400	+0.996%	347,691	+23.817%
2023-08-25	45.2800	45.5400	44.9000	45.1900	+0.534%	527,023	+25.050%
2023-08-24	45.0300	45.3700	44.8400	44.9500	-0.111%	459,011	+25.717%
2023-08-23	44.2600	45.0600	44.1600	45.0000	+1.995%	388,224	+25.578%
2023-08-22	45.3800	45.3800	43.9800	44.1200	-2.303%	793,410	+28.083%
2023-08-21	45.6000	45.6000	44.9900	45.1600	-0.747%	1,008,144	+25.133%
2023-08-18	45.1200	45.5600	44.7300	45.5000	+0.641%	946,896	+24.198%
2023-08-17	45.8900	45.9900	45.1200	45.2100	-1.310%	440,641	+24.994%
2023-08-16	46.3500	46.4300	45.5200	45.8100	-1.165%	493,929	+23.357%
2023-08-15	47.2500	47.3200	46.0850	46.3500	-2.606%	1,365,539	+21.920%
2023-08-14	47.1400	47.8600	47.0000	47.5900	+0.677%	742,899	+18.743%
2023-08-11	47.0000	47.3900	46.7000	47.2700	+0.682%	1,005,302	+19.547%
2023-08-10	45.4900	47.2800	45.2200	46.9500	+4.357%	1,712,514	+20.362%
2023-08-09	43.7100	45.4000	43.7100	44.9900	+1.603%	1,107,394	+25.606%
2023-08-08	43.8800	44.4400	43.7000	44.2800	+0.568%	1,022,026	+27.620%
2023-08-04	43.1100	44.4100	43.0700	44.0300	+1.969%	692,467	+28.344%
2023-08-03	42.8900	43.2300	42.4500	43.1800	+0.139%	1,084,381	+30.871%
2023-08-02	43.9900	44.0400	42.7400	43.1200	-2.730%	1,312,695	+31.053%
2023-08-01	44.2800	44.4400	43.9000	44.3300	-0.337%	311,604	+27.476%
2023-07-31	44.7700	45.0500	44.2200	44.4800	-0.626%	556,014	+27.046%
2023-07-28	44.8300	45.3100	44.7000	44.7600	+0.720%	331,656	+26.251%
2023-07-27	45.3000	45.4900	44.4000	44.4400	-1.420%	461,851	+27.160%
2023-07-26	45.0000	45.2900	44.7500	45.0800	+0.133%	387,879	+25.355%
2023-07-25	44.5000	45.1600	44.3900	45.0200	+1.282%	631,188	+25.522%
2023-07-24	44.5000	44.8600	44.3400	44.4500	-0.582%	507,579	+27.132%
2023-07-21	44.2300	44.7500	44.1300	44.7100	+1.452%	608,941	+26.392%
2023-07-20	44.3000	44.3000	43.2200	44.0700	-0.699%	397,138	+28.228%
2023-07-19	44.1800	44.5800	44.0900	44.3800	+0.795%	463,426	+27.332%
2023-07-18	43.4500	44.2100	43.4200	44.0300	+1.639%	345,995	+28.344%
2023-07-17	43.5200	43.6500	43.1800	43.3200	-0.801%	390,742	+30.448%
2023-07-14	43.6500	43.7000	43.1600	43.6700	+0.808%	720,523	+29.402%
2023-07-13	42.2700	43.4400	42.2000	43.3200	+3.266%	1,057,576	+30.448%
2023-07-12	42.2000	42.4900	41.9300	41.9500	+0.479%	548,534	+34.708%
2023-07-11	42.1200	42.3700	41.6600	41.7500	-0.524%	413,853	+35.353%
2023-07-10	42.2700	42.3600	41.7800	41.9700	-0.944%	1,272,142	+34.644%
2023-07-07	41.4200	42.6200	41.3200	42.3700	+1.974%	476,021	+33.373%
2023-07-06	42.5100	42.5900	41.2600	41.5500	-3.417%	1,377,487	+36.005%
2023-07-05	43.1800	43.2100	42.3800	43.0200	-1.081%	1,293,692	+31.358%
2023-07-04	43.4600	43.6700	43.2300	43.4900	+0.578%	148,016	+29.938%
2023-06-30	42.9200	43.9300	42.9200	43.2400	+1.265%	776,894	+30.689%
2023-06-29	42.5100	42.9700	42.4500	42.7000	+0.494%	426,263	+32.342%
2023-06-28	42.7900	43.0100	42.1900	42.4900	-1.071%	718,031	+32.996%
2023-06-27	41.4400	43.0100	41.4400	42.9500	+3.744%	779,491	+31.572%
2023-06-26	41.6300	41.8800	41.2800	41.4000	-0.886%	820,115	+36.498%
2023-06-23	41.8300	41.9900	41.5600	41.7700	-0.619%	484,191	+35.288%
2023-06-22	42.5600	42.5600	41.8600	42.0300	-1.638%	460,052	+34.452%
2023-06-21	43.2600	43.2600	42.5000	42.7300	-1.179%	909,555	+32.249%
2023-06-20	43.3000	43.3300	42.7600	43.2400	-0.437%	870,182	+30.689%
2023-06-19	43.9700	43.9700	43.2500	43.4300	-1.026%	222,014	+30.117%
2023-06-16	44.3900	45.1200	43.8600	43.8800	-1.944%	3,649,200	+28.783%
2023-06-15	44.7400	44.8400	44.3700	44.7500	+0.112%	815,191	+26.279%
2023-06-14	44.0200	44.7600	43.9100	44.7000	+1.683%	842,151	+26.421%
2023-06-13	43.8800	44.4300	43.8700	43.9600	+0.549%	992,490	+28.549%
2023-06-12	42.6900	43.7500	42.3100	43.7200	+2.871%	791,715	+29.254%
2023-06-09	42.1800	42.5200	42.0700	42.5000	+0.902%	660,506	+32.965%
2023-06-08	42.1800	42.2700	41.7100	42.1200	-0.917%	874,706	+34.164%
2023-06-07	43.1700	43.4000	42.1550	42.5100	-1.483%	637,735	+32.933%
2023-06-06	42.5000	43.5300	42.3800	43.1500	+1.458%	911,882	+30.962%
2023-06-05	42.5100	42.9000	42.1800	42.5300	+0.094%	1,196,454	+32.871%
2023-06-02	41.4000	42.5400	41.3200	42.4900	+2.658%	1,306,159	+32.996%
2023-06-01	41.4900	41.7900	41.0500	41.3900	-0.265%	980,111	+36.531%
2023-05-31	41.6300	41.7300	41.0200	41.5000	-0.884%	2,627,200	+36.169%
2023-05-30	42.1800	42.2800	41.3500	41.8700	-1.921%	518,947	+34.965%
2023-05-29	42.4200	42.9100	42.3000	42.6900	+0.874%	149,789	+32.373%
2023-05-26	42.0700	42.4400	41.9700	42.3200	+0.954%	612,097	+33.530%
2023-05-25	41.7000	42.1100	41.6200	41.9200	+0.528%	564,947	+34.804%
2023-05-24	42.4800	42.5300	41.6000	41.7000	-2.250%	888,955	+35.516%
2023-05-23	42.7200	42.9600	42.2700	42.6600	+1.234%	1,632,041	+32.466%
2023-05-19	42.2300	42.5900	41.9400	42.1400	+0.166%	1,070,778	+34.101%
2023-05-18	42.3800	42.6600	41.6800	42.0700	-0.919%	665,890	+34.324%
2023-05-17	42.1700	42.4900	41.5100	42.4600	+0.855%	941,491	+33.090%
2023-05-16	42.5000	42.6800	41.8950	42.1000	-1.336%	795,697	+34.228%
2023-05-15	42.7600	42.9700	42.2700	42.6700	-0.234%	1,095,653	+32.435%
2023-05-12	43.8700	44.1000	42.0400	42.7700	-2.285%	1,460,123	+32.125%
2023-05-11	43.1900	43.8200	42.5000	43.7700	+1.273%	716,605	+29.107%
2023-05-10	44.9600	44.9600	42.4500	43.2200	-3.094%	1,470,921	+30.750%
2023-05-09	43.6100	44.7100	43.6000	44.6000	+1.203%	814,444	+26.704%
2023-05-08	43.2700	44.1200	43.1900	44.0700	+1.802%	655,528	+28.228%
2023-05-05	42.6500	43.3600	42.5600	43.2900	+2.559%	950,596	+30.538%
2023-05-04	43.7600	43.7700	42.1750	42.2100	-4.264%	1,392,717	+33.878%
2023-05-03	44.0000	44.4300	43.9100	44.0900	+0.433%	1,376,274	+28.170%
2023-05-02	45.3500	45.3500	43.7400	43.9000	-3.048%	1,315,107	+28.724%
2023-05-01	45.4900	46.0100	45.2600	45.2800	-0.308%	538,457	+24.801%
2023-04-28	45.1800	45.5100	45.0300	45.4200	+0.531%	722,135	+24.417%
2023-04-27	44.1800	45.2800	44.1600	45.1800	+2.799%	1,294,698	+25.077%
2023-04-26	44.1600	44.6000	43.8700	43.9500	-0.790%	756,838	+28.578%
2023-04-25	44.2200	44.7500	44.2200	44.3000	+0.068%	1,095,610	+27.562%
2023-04-24	44.2100	44.4800	44.1300	44.2700	+0.272%	269,453	+27.649%
2023-04-21	44.2900	44.2900	43.8100	44.1500	0.000%	661,507	+27.995%
2023-04-20	44.2400	44.3300	43.8300	44.1500	-0.429%	1,090,805	+27.995%
2023-04-19	43.4200	44.5050	43.3700	44.3400	+0.590%	902,286	+27.447%
2023-04-18	43.7700	44.1100	42.8000	44.0800	-0.609%	690,083	+28.199%
2023-04-17	44.8000	44.9800	44.2400	44.3500	-0.982%	345,639	+27.418%
2023-04-14	44.8600	45.0400	44.2700	44.7900	+0.179%	870,716	+26.167%
2023-04-13	43.3000	44.7300	43.3000	44.7100	+3.567%	1,189,321	+26.392%
2023-04-12	43.1800	43.6800	43.0500	43.1700	+0.559%	485,598	+30.901%
2023-04-11	42.7200	43.1900	42.6800	42.9300	+0.822%	389,367	+31.633%
2023-04-10	42.6300	42.7400	42.3300	42.5800	-0.164%	528,604	+32.715%
2023-04-06	42.5000	42.7800	42.3400	42.6500	+0.282%	733,560	+32.497%
2023-04-05	42.5000	42.7900	42.2900	42.5300	-0.538%	640,866	+32.871%
2023-04-04	42.9800	43.1300	42.5500	42.7600	-0.303%	633,753	+32.156%
2023-04-03	43.8900	44.0100	42.8200	42.8900	-3.117%	540,095	+31.756%
2023-03-31	43.4600	44.3100	43.4400	44.2700	+2.122%	631,693	+27.649%
2023-03-30	42.8200	43.3500	42.8000	43.3500	+1.976%	1,387,258	+30.358%
2023-03-29	42.6000	42.9500	41.8000	42.5100	+0.639%	1,614,716	+32.933%
2023-03-28	42.2600	42.4100	41.8400	42.2400	-0.542%	453,189	+33.783%
2023-03-27	43.0000	43.0100	42.2500	42.4700	-0.305%	1,066,712	+33.059%
2023-03-24	42.4200	42.8500	42.1500	42.6000	-0.537%	595,853	+32.653%
2023-03-23	42.4700	43.2900	42.4700	42.8300	+0.540%	978,640	+31.940%
2023-03-22	43.4800	43.4800	42.4400	42.6000	-1.843%	1,358,703	+32.653%
2023-03-21	43.3100	43.6200	43.0800	43.4000	+1.711%	682,796	+30.207%
2023-03-20	42.3800	42.8000	42.2000	42.6700	+1.114%	1,210,264	+32.435%
2023-03-17	42.5700	42.5900	41.5500	42.2000	-1.379%	5,362,442	+33.910%
2023-03-16	42.1000	42.8500	41.6800	42.7900	+0.872%	798,597	+32.064%
2023-03-15	42.5000	42.7500	41.5800	42.4200	-2.010%	706,557	+33.215%
2023-03-14	43.0700	43.3800	42.7600	43.2900	+1.979%	721,720	+30.538%
2023-03-13	43.0000	43.2600	42.0200	42.4500	-2.949%	1,508,315	+33.121%
2023-03-10	45.1600	45.1600	43.4100	43.7400	-3.444%	1,626,579	+29.195%
2023-03-09	46.0800	46.3400	45.2000	45.3000	-1.436%	923,714	+24.746%
2023-03-08	46.2500	46.4300	45.6100	45.9600	-0.756%	638,793	+22.955%
2023-03-07	47.0000	47.2000	45.9700	46.3100	-1.237%	860,790	+22.025%
2023-03-06	46.6000	47.2300	46.5200	46.8900	+0.687%	946,654	+20.516%
2023-03-03	46.1900	46.9200	46.1300	46.5700	+1.327%	818,382	+21.344%
2023-03-02	45.6800	46.3200	45.4900	45.9600	+0.065%	604,747	+22.955%
2023-03-01	45.9200	46.5500	45.5900	45.9300	+0.044%	916,891	+23.035%
2023-02-28	45.4400	46.1200	45.1900	45.9100	+1.101%	2,060,948	+23.089%
2023-02-27	45.9700	46.1800	45.2500	45.4100	-1.689%	591,643	+24.444%
2023-02-24	45.7000	46.3300	45.5600	46.1900	+0.195%	652,407	+22.342%
2023-02-23	46.7500	46.9800	45.6900	46.1000	-1.264%	1,726,843	+22.581%
2023-02-22	46.6800	47.0500	46.5000	46.6900	+0.129%	2,181,395	+21.032%
2023-02-21	46.9000	47.2600	46.2900	46.6300	-1.375%	1,481,248	+21.188%
2023-02-17	47.3400	47.8800	47.0200	47.2800	-0.756%	1,834,312	+19.522%
2023-02-16	47.1400	47.9300	46.8000	47.6400	-0.105%	1,367,689	+18.619%
2023-02-15	47.1800	48.1900	47.1500	47.6900	+0.697%	2,184,941	+18.494%
2023-02-14	46.8400	47.5400	46.5000	47.3600	+1.110%	853,130	+19.320%
2023-02-13	46.2900	47.0100	46.2300	46.8400	+1.188%	1,061,427	+20.645%
2023-02-10	46.6500	47.0200	45.9500	46.2900	-1.699%	1,340,373	+22.078%
2023-02-09	47.1200	48.0000	46.9300	47.0900	+0.792%	1,302,917	+20.004%
2023-02-08	46.4800	47.2800	45.7800	46.7200	+2.749%	1,212,675	+20.955%
2023-02-07	45.0100	45.7400	44.7400	45.4700	+0.865%	719,845	+24.280%
2023-02-06	44.8000	45.2500	44.3800	45.0800	-0.177%	1,131,039	+25.355%
2023-02-03	44.1800	45.4800	44.1000	45.1600	+1.712%	1,240,385	+25.133%
2023-02-02	43.2200	44.4700	43.1900	44.4000	+2.873%	1,256,041	+27.275%
2023-02-01	43.4300	43.4300	42.4400	43.1600	-0.645%	1,080,543	+30.931%

.dark-mode .vclym8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vclym8{ color: #333333; background-color: white; border: 2px solid #333333; }BAMBROOKFIELD ASSET MGMT LTDstock TSE

BAM
BROOKFIELD ASSET MGMT LTD
stock TSE