BAM.TO
Brookfield Asset Management Ltd.
20:00:00
67.02 C$
0.0000 (%0.00)
Previous Close: 67.8
Day Low₺66.68
Day High₺68.55
BAM.TO: Brookfield Asset Management Ltd. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 60.2291
CLOSE 60.3097
Low
LOW 50.25
High
HIGH 84.17
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 52.41 | 52.74 | 51.51 | 51.77 |
| 01/03/2024 | 50.25 | 51.15 | 50.25 | 50.75 |
| 01/04/2024 | 50.51 | 51.63 | 50.51 | 51.37 |
| 01/05/2024 | 51.08 | 51.85 | 51.04 | 51.25 |
| 01/08/2024 | 51.36 | 51.86 | 51.35 | 51.85 |
| 01/09/2024 | 51.74 | 51.92 | 51.57 | 51.88 |
| 01/10/2024 | 51.95 | 52.76 | 51.95 | 52.58 |
| 01/11/2024 | 52.59 | 52.59 | 51.01 | 51.75 |
| 01/12/2024 | 51.96 | 52.41 | 51.46 | 52.14 |
| 01/15/2024 | 51.82 | 52.43 | 51.52 | 52.29 |
| 01/16/2024 | 51.85 | 52.23 | 51.39 | 52.05 |
| 01/17/2024 | 51.12 | 51.27 | 50.39 | 51.16 |
| 01/18/2024 | 51.43 | 51.92 | 50.88 | 51.61 |
| 01/19/2024 | 51.65 | 52.5 | 51.35 | 52.5 |
| 01/22/2024 | 52.59 | 52.99 | 52.19 | 52.46 |
| 01/23/2024 | 52.41 | 53 | 52.4 | 52.88 |
| 01/24/2024 | 53.01 | 53.73 | 53.01 | 53.52 |
| 01/25/2024 | 53.61 | 54.52 | 53.51 | 54.27 |
| 01/26/2024 | 54.17 | 54.85 | 54 | 54.58 |
| 01/29/2024 | 54.41 | 55.08 | 54.28 | 55.04 |
| 01/30/2024 | 55.08 | 55.21 | 54.7 | 55.03 |
| 01/31/2024 | 55.02 | 55.19 | 53.92 | 54.06 |
| 02/01/2024 | 53.39 | 54.55 | 52.52 | 53.94 |
| 02/02/2024 | 53.77 | 54.33 | 53.25 | 54.21 |
| 02/05/2024 | 53.94 | 54.04 | 53.09 | 53.72 |
| 02/06/2024 | 53.83 | 54.18 | 53.39 | 53.56 |
| 02/07/2024 | 54.3 | 54.3 | 51.96 | 53.59 |
| 02/08/2024 | 53.83 | 54.24 | 52.6 | 53.8 |
| 02/09/2024 | 54.03 | 54.38 | 53.1 | 54.31 |
| 02/12/2024 | 54.84 | 55.19 | 54.36 | 54.6 |
| 02/13/2024 | 53.5 | 53.66 | 52.55 | 53.15 |
| 02/14/2024 | 54.08 | 54.47 | 53.73 | 54.44 |
| 02/15/2024 | 54.74 | 55.52 | 54.54 | 55.43 |
| 02/16/2024 | 55.27 | 55.55 | 54.63 | 55.08 |
| 02/20/2024 | 54.73 | 55.31 | 54.71 | 55.15 |
| 02/21/2024 | 54.86 | 54.97 | 54.15 | 54.79 |
| 02/22/2024 | 55.45 | 56.61 | 55.37 | 56.18 |
| 02/23/2024 | 56.19 | 56.74 | 55.59 | 55.63 |
| 02/26/2024 | 55.62 | 56.15 | 55.42 | 55.46 |
| 02/27/2024 | 55.49 | 55.63 | 55.02 | 55.41 |
| 02/28/2024 | 54.74 | 55.33 | 54.35 | 54.85 |
| 02/29/2024 | 55.4 | 55.4 | 54.57 | 55.31 |
| 03/01/2024 | 55.56 | 56.72 | 55.53 | 56.39 |
| 03/04/2024 | 56.27 | 57 | 56.25 | 56.37 |
| 03/05/2024 | 56.2 | 56.81 | 56.12 | 56.52 |
| 03/06/2024 | 57.14 | 57.86 | 56.69 | 57.02 |
| 03/07/2024 | 57.35 | 57.63 | 56.97 | 57.19 |
| 03/08/2024 | 57.74 | 57.74 | 56.6 | 56.74 |
| 03/11/2024 | 56.55 | 56.65 | 55.74 | 56.5 |
| 03/12/2024 | 56.73 | 57.53 | 56.38 | 56.92 |
| 03/13/2024 | 57.4 | 57.59 | 56.55 | 56.6 |
| 03/14/2024 | 56.51 | 56.54 | 55.29 | 55.73 |
| 03/15/2024 | 55.46 | 55.95 | 54.88 | 55.46 |
| 03/18/2024 | 55.55 | 55.63 | 54.79 | 54.91 |
| 03/19/2024 | 54.62 | 55.35 | 54.62 | 55.03 |
| 03/20/2024 | 54.89 | 56.49 | 54.89 | 56.31 |
| 03/21/2024 | 57.01 | 58.19 | 56.71 | 57.74 |
| 03/22/2024 | 57.68 | 58.12 | 57.36 | 57.62 |
| 03/25/2024 | 57.34 | 57.74 | 56.45 | 56.46 |
| 03/26/2024 | 56.71 | 56.91 | 56.3 | 56.35 |
| 03/27/2024 | 56.55 | 57 | 55.75 | 56.71 |
| 03/28/2024 | 56.68 | 57 | 56.4 | 56.9 |
| 04/01/2024 | 56.79 | 57.01 | 56.36 | 56.93 |
| 04/02/2024 | 55.52 | 56.09 | 55.1 | 55.71 |
| 04/03/2024 | 55.45 | 56.46 | 55.45 | 56.32 |
| 04/04/2024 | 56.75 | 57.16 | 55.51 | 55.56 |
| 04/05/2024 | 55.66 | 56.56 | 55.58 | 56.21 |
| 04/08/2024 | 56.47 | 56.82 | 56.11 | 56.2 |
| 04/09/2024 | 56.35 | 57.04 | 55.65 | 56.97 |
| 04/10/2024 | 56.32 | 56.53 | 55.05 | 55.24 |
| 04/11/2024 | 55.52 | 55.56 | 54.05 | 54.91 |
| 04/12/2024 | 54.46 | 54.83 | 53.89 | 54.25 |
| 04/15/2024 | 54.36 | 54.7 | 52.93 | 53.14 |
| 04/16/2024 | 53.11 | 53.22 | 52.31 | 53.12 |
| 04/17/2024 | 53.32 | 54.21 | 53.22 | 53.75 |
| 04/18/2024 | 53.82 | 53.82 | 52.57 | 52.91 |
| 04/19/2024 | 52.91 | 53.39 | 52.43 | 52.68 |
| 04/22/2024 | 52.85 | 53.68 | 52.47 | 53.51 |
| 04/23/2024 | 53.64 | 54.41 | 53.36 | 54.1 |
| 04/24/2024 | 54.03 | 54.46 | 53.32 | 53.65 |
| 04/25/2024 | 52.84 | 53.51 | 52.2 | 53.24 |
| 04/26/2024 | 53.17 | 54.47 | 53.15 | 54.25 |
| 04/29/2024 | 54.59 | 54.9 | 54.2 | 54.59 |
| 04/30/2024 | 54.3 | 54.37 | 52.55 | 52.59 |
| 05/01/2024 | 52.6 | 53.42 | 51.95 | 52.56 |
| 05/02/2024 | 53.04 | 53.05 | 52.24 | 52.78 |
| 05/03/2024 | 53.38 | 53.98 | 53.2 | 53.51 |
| 05/06/2024 | 53.93 | 54.86 | 53.63 | 54.61 |
| 05/07/2024 | 54.9 | 55.65 | 54.57 | 54.61 |
| 05/08/2024 | 54.1 | 54.1 | 52.06 | 53.78 |
| 05/09/2024 | 53.56 | 54.91 | 53.39 | 54.71 |
| 05/10/2024 | 54.97 | 55.11 | 53.75 | 54.35 |
| 05/13/2024 | 54.43 | 54.87 | 53.87 | 54.09 |
| 05/14/2024 | 54.19 | 54.69 | 54 | 54.53 |
| 05/15/2024 | 54.76 | 55.06 | 54.44 | 54.46 |
| 05/16/2024 | 54.46 | 54.65 | 54.04 | 54.42 |
| 05/17/2024 | 54.49 | 55.03 | 53.98 | 55 |
| 05/21/2024 | 55 | 55.35 | 54.67 | 55.28 |
| 05/22/2024 | 55.02 | 55.09 | 54.17 | 54.41 |
| 05/23/2024 | 54.68 | 54.9 | 53.96 | 54.45 |
| 05/24/2024 | 54.51 | 55.09 | 54.27 | 54.97 |
| 05/27/2024 | 55.24 | 55.85 | 55.08 | 55.8 |
| 05/28/2024 | 55.4 | 55.48 | 53.98 | 54.08 |
| 05/29/2024 | 53.3 | 53.32 | 52.55 | 52.58 |
| 05/30/2024 | 52.59 | 54.19 | 52.59 | 54.13 |
| 05/31/2024 | 53.73 | 54.15 | 52.44 | 53.5 |
| 06/03/2024 | 53.58 | 54.13 | 52.98 | 53.59 |
| 06/04/2024 | 53.4 | 53.7 | 52.86 | 53.46 |
| 06/05/2024 | 53.99 | 54.35 | 53.55 | 54.29 |
| 06/06/2024 | 53.97 | 54.31 | 53.1 | 53.24 |
| 06/07/2024 | 52.79 | 53.01 | 52.15 | 52.2 |
| 06/10/2024 | 52 | 52.81 | 51.93 | 52.25 |
| 06/11/2024 | 51.79 | 52.11 | 51.3 | 51.32 |
| 06/12/2024 | 52.28 | 53.7 | 52.1 | 52.53 |
| 06/13/2024 | 52.23 | 52.73 | 51.74 | 52.53 |
| 06/14/2024 | 52 | 52.5 | 51.61 | 52.22 |
| 06/17/2024 | 52.22 | 52.39 | 51.31 | 52.36 |
| 06/18/2024 | 52.36 | 52.71 | 51.7 | 52.08 |
| 06/19/2024 | 51.92 | 52.6 | 51.76 | 52.26 |
| 06/20/2024 | 52.13 | 52.53 | 51.68 | 51.86 |
| 06/21/2024 | 51.85 | 52.3 | 51.14 | 52.04 |
| 06/24/2024 | 52.11 | 52.83 | 51.94 | 52.3 |
| 06/25/2024 | 52.03 | 52.49 | 51.71 | 52.38 |
| 06/26/2024 | 51.89 | 52.35 | 51.71 | 52.05 |
| 06/27/2024 | 52 | 52.56 | 51.81 | 52.33 |
| 06/28/2024 | 52.53 | 53.01 | 51.89 | 52.08 |
| 07/02/2024 | 51.5 | 52.39 | 51.33 | 52.32 |
| 07/03/2024 | 52.54 | 53.79 | 52.52 | 53.78 |
| 07/04/2024 | 53.8 | 54.25 | 53.46 | 53.47 |
| 07/05/2024 | 53.72 | 53.72 | 52.4 | 52.41 |
| 07/08/2024 | 52.46 | 52.76 | 51.78 | 52.06 |
| 07/09/2024 | 51.81 | 52 | 51.53 | 51.65 |
| 07/10/2024 | 51.79 | 53.29 | 51.63 | 53.24 |
| 07/11/2024 | 53.88 | 55.17 | 53.88 | 54.81 |
| 07/12/2024 | 55.22 | 56.07 | 55.21 | 55.54 |
| 07/15/2024 | 55.75 | 56.58 | 55.66 | 56.49 |
| 07/16/2024 | 56.54 | 57.93 | 56.48 | 57.63 |
| 07/17/2024 | 57.02 | 57.47 | 56.62 | 56.9 |
| 07/18/2024 | 56.56 | 57.43 | 56.55 | 56.89 |
| 07/19/2024 | 56.79 | 57.03 | 56.27 | 56.43 |
| 07/22/2024 | 56.86 | 58.28 | 56.79 | 58.16 |
| 07/23/2024 | 58.03 | 58.81 | 57.67 | 58.02 |
| 07/24/2024 | 57.8 | 57.8 | 56.7 | 56.81 |
| 07/25/2024 | 56.68 | 57.95 | 56.37 | 57.35 |
| 07/26/2024 | 57.99 | 58.63 | 57.71 | 58.21 |
| 07/29/2024 | 58.44 | 58.61 | 57.87 | 58.48 |
| 07/30/2024 | 58.71 | 60.13 | 58.71 | 59.93 |
| 07/31/2024 | 60.17 | 61.22 | 59.93 | 60.26 |
| 08/01/2024 | 60.25 | 60.41 | 57.91 | 58.25 |
| 08/02/2024 | 56.96 | 56.96 | 55.52 | 56.51 |
| 08/06/2024 | 54.36 | 56.01 | 53.82 | 55.33 |
| 08/07/2024 | 55.57 | 55.57 | 52.46 | 53.07 |
| 08/08/2024 | 53 | 54.86 | 52.68 | 54.42 |
| 08/09/2024 | 54.5 | 54.79 | 53.95 | 54.39 |
| 08/12/2024 | 54.58 | 54.88 | 53.51 | 53.8 |
| 08/13/2024 | 54.19 | 55.05 | 54.04 | 55.01 |
| 08/14/2024 | 55.04 | 56.13 | 54.77 | 55.96 |
| 08/15/2024 | 56.55 | 56.77 | 55.88 | 56.31 |
| 08/16/2024 | 56.31 | 56.32 | 55.6 | 55.98 |
| 08/19/2024 | 55.92 | 56.12 | 55.08 | 55.33 |
| 08/20/2024 | 55.42 | 55.5 | 54.23 | 54.38 |
| 08/21/2024 | 54.65 | 54.69 | 54.13 | 54.61 |
| 08/22/2024 | 54.67 | 54.88 | 54.17 | 54.58 |
| 08/23/2024 | 55.04 | 56.23 | 54.69 | 56.19 |
| 08/26/2024 | 56.33 | 56.46 | 55.95 | 56.23 |
| 08/27/2024 | 55.75 | 56.53 | 55.72 | 56.33 |
| 08/28/2024 | 56.79 | 57.38 | 55.36 | 55.4 |
| 08/29/2024 | 55.64 | 55.88 | 55.22 | 55.27 |
| 08/30/2024 | 55.15 | 55.17 | 54.35 | 54.94 |
| 09/03/2024 | 54.93 | 55.52 | 54.49 | 55.14 |
| 09/04/2024 | 55.44 | 55.44 | 52.96 | 54.65 |
| 09/05/2024 | 54.67 | 56.33 | 54.64 | 55.68 |
| 09/06/2024 | 56 | 56.59 | 55.14 | 55.37 |
| 09/09/2024 | 55.97 | 57.75 | 55.96 | 57.27 |
| 09/10/2024 | 57.49 | 58.26 | 56.71 | 58.11 |
| 09/11/2024 | 58 | 60.13 | 57.8 | 60.08 |
| 09/12/2024 | 59.97 | 60.81 | 59.89 | 60.69 |
| 09/13/2024 | 61 | 61.4 | 60.41 | 60.93 |
| 09/16/2024 | 61.09 | 61.74 | 60.82 | 61.41 |
| 09/17/2024 | 61.64 | 62.19 | 61.44 | 61.93 |
| 09/18/2024 | 61.79 | 62.73 | 61.43 | 62.17 |
| 09/19/2024 | 63.04 | 64.7 | 63.04 | 64.66 |
| 09/20/2024 | 64.14 | 64.6 | 63.35 | 63.5 |
| 09/23/2024 | 63.71 | 63.72 | 62.72 | 63.21 |
| 09/24/2024 | 63.31 | 63.68 | 63.02 | 63.42 |
| 09/25/2024 | 63.53 | 63.77 | 63.17 | 63.47 |
| 09/26/2024 | 63.67 | 64.73 | 63.35 | 63.45 |
| 09/27/2024 | 63.53 | 64.2 | 63.43 | 63.81 |
| 09/30/2024 | 63.66 | 64.16 | 63.55 | 63.94 |
| 10/01/2024 | 63.94 | 64.57 | 63.29 | 64.18 |
| 10/02/2024 | 64.1 | 64.91 | 64.1 | 64.43 |
| 10/03/2024 | 64.25 | 64.45 | 63.49 | 64.27 |
| 10/04/2024 | 64.9 | 64.99 | 64.1 | 64.84 |
| 10/07/2024 | 64.97 | 64.98 | 63.83 | 64.34 |
| 10/08/2024 | 64.23 | 64.65 | 63.85 | 64.22 |
| 10/09/2024 | 64.07 | 65.08 | 64.01 | 65.02 |
| 10/10/2024 | 64.69 | 65.91 | 64.44 | 65.75 |
| 10/11/2024 | 65.82 | 67.42 | 65.82 | 66.88 |
| 10/15/2024 | 67.7 | 68 | 66.8 | 67.14 |
| 10/16/2024 | 67.29 | 69.17 | 67.29 | 69.13 |
| 10/17/2024 | 69.19 | 70.84 | 69.19 | 70.43 |
| 10/18/2024 | 70.43 | 71.34 | 70.09 | 71.15 |
| 10/21/2024 | 70.96 | 71.5 | 70.47 | 70.61 |
| 10/22/2024 | 70.3 | 70.61 | 69.24 | 69.72 |
| 10/23/2024 | 69.27 | 70.15 | 69.24 | 70.07 |
| 10/24/2024 | 70.29 | 72.91 | 70.27 | 72.74 |
| 10/25/2024 | 72.8 | 73.41 | 72.51 | 72.91 |
| 10/28/2024 | 73 | 74.33 | 72.99 | 74.19 |
| 10/29/2024 | 73.95 | 74.78 | 73.5 | 74.54 |
| 10/30/2024 | 74.39 | 75.41 | 74.03 | 74.8 |
| 10/31/2024 | 74.57 | 74.62 | 72.81 | 73.87 |
| 11/01/2024 | 74.15 | 74.75 | 73.95 | 74.25 |
| 11/04/2024 | 75.2 | 79.65 | 74.26 | 76.1 |
| 11/05/2024 | 76.14 | 78.82 | 75.86 | 76.85 |
| 11/06/2024 | 79.85 | 80 | 77.7 | 79.38 |
| 11/07/2024 | 79.46 | 79.75 | 77.08 | 77.51 |
| 11/08/2024 | 77.7 | 78.58 | 77.64 | 78.49 |
| 11/11/2024 | 79.08 | 80.8 | 79.08 | 80.48 |
| 11/12/2024 | 80.74 | 81.18 | 79.02 | 79.35 |
| 11/13/2024 | 79.67 | 80.12 | 78.96 | 79.23 |
| 11/14/2024 | 79.24 | 80.31 | 78.7 | 78.88 |
| 11/15/2024 | 78.43 | 79.11 | 78.3 | 78.66 |
| 11/18/2024 | 78.41 | 78.55 | 76.88 | 77.76 |
| 11/19/2024 | 76.96 | 77.8 | 76.76 | 77.75 |
| 11/20/2024 | 77.86 | 78 | 76.41 | 76.9 |
| 11/21/2024 | 76.9 | 77.89 | 76.37 | 77.64 |
| 11/22/2024 | 77.69 | 78.17 | 77.31 | 77.5 |
| 11/25/2024 | 80.38 | 80.38 | 78.27 | 78.42 |
| 11/26/2024 | 78.63 | 81.7 | 78.6 | 81.34 |
| 11/27/2024 | 81.45 | 81.87 | 79.8 | 80.32 |
| 11/28/2024 | 80.24 | 81.02 | 80.24 | 80.55 |
| 11/29/2024 | 80 | 80.74 | 79.94 | 80.31 |
| 12/02/2024 | 80.61 | 81.22 | 79.23 | 80.18 |
| 12/03/2024 | 79.9 | 81.34 | 79.9 | 80.65 |
| 12/04/2024 | 81.01 | 81.51 | 80.32 | 80.88 |
| 12/05/2024 | 80.1 | 81.66 | 80.08 | 81.06 |
| 12/06/2024 | 81.4 | 81.98 | 80.95 | 81.45 |
| 12/09/2024 | 81.42 | 82.5 | 80.86 | 81.38 |
| 12/10/2024 | 81.24 | 81.94 | 80.91 | 81.18 |
| 12/11/2024 | 81.95 | 84.17 | 81.69 | 83.71 |
| 12/12/2024 | 83.4 | 83.91 | 81.88 | 82.19 |
| 12/13/2024 | 81.98 | 82.33 | 81.49 | 81.74 |
| 12/16/2024 | 82 | 83.96 | 81.99 | 83.67 |
| 12/17/2024 | 83.03 | 84.04 | 82.33 | 82.81 |
| 12/18/2024 | 82.67 | 82.94 | 77.56 | 77.68 |
| 12/19/2024 | 79.23 | 79.56 | 77.86 | 78.05 |
| 12/20/2024 | 77.68 | 78.94 | 76.78 | 78.25 |
| 12/23/2024 | 77.95 | 78.81 | 77.47 | 78.68 |
| 12/24/2024 | 78.62 | 79.77 | 78.21 | 79.77 |
| 12/27/2024 | 78.72 | 79.28 | 78.27 | 78.83 |
| 12/30/2024 | 77.94 | 78.75 | 77.04 | 78.33 |
| 12/31/2024 | 78.75 | 78.8 | 77.89 | 77.96 |