Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Brookfield Asset Management Ltd. (BAM) Price History

Daily open, high, low, close and volume for Brookfield Asset Management Ltd. (BAM) from 2025-10-09 to 2026-10-09, newest first.

‹ BAM price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 64.63CAD 66.60CAD 64.61CAD 65.521,328,300
2026-10-08CAD 63.00CAD 64.35CAD 62.83CAD 64.211,432,000
2026-10-07CAD 63.54CAD 63.80CAD 62.51CAD 63.511,198,200
2026-10-06CAD 64.32CAD 64.57CAD 63.71CAD 64.29792,200
2026-10-05CAD 63.87CAD 63.98CAD 62.83CAD 63.80864,500
2026-10-02CAD 64.10CAD 64.68CAD 63.22CAD 63.85919,300
2026-10-01CAD 63.66CAD 64.00CAD 62.36CAD 63.42987,300
2026-09-30CAD 64.07CAD 64.10CAD 62.92CAD 63.511,405,700
2026-09-29CAD 62.97CAD 63.85CAD 62.75CAD 63.751,194,300
2026-09-28CAD 62.58CAD 63.19CAD 61.82CAD 62.941,453,600
2026-09-25CAD 63.19CAD 63.41CAD 62.26CAD 63.081,315,700
2026-09-24CAD 63.69CAD 64.06CAD 62.25CAD 63.011,110,000
2026-09-23CAD 64.54CAD 64.82CAD 63.80CAD 63.851,553,200
2026-09-22CAD 65.61CAD 65.61CAD 64.36CAD 64.791,753,400
2026-09-21CAD 65.20CAD 65.51CAD 64.15CAD 64.951,375,800
2026-09-18CAD 63.81CAD 64.59CAD 63.39CAD 64.473,342,400
2026-09-17CAD 64.21CAD 64.34CAD 63.00CAD 63.561,341,800
2026-09-16CAD 64.25CAD 64.51CAD 62.49CAD 63.191,627,800
2026-09-15CAD 64.89CAD 65.00CAD 63.70CAD 63.791,520,000
2026-09-14CAD 65.44CAD 65.99CAD 63.90CAD 64.891,456,800
2026-09-11CAD 66.43CAD 66.69CAD 65.15CAD 65.471,012,700
2026-09-10CAD 65.50CAD 65.75CAD 64.73CAD 65.391,842,100
2026-09-09CAD 67.12CAD 67.13CAD 65.67CAD 65.941,132,700
2026-09-08CAD 69.69CAD 70.00CAD 67.33CAD 67.421,908,500
2026-09-04CAD 68.91CAD 70.51CAD 68.55CAD 70.002,383,400
2026-09-03CAD 69.32CAD 70.31CAD 68.67CAD 69.321,110,000
2026-09-02CAD 68.52CAD 70.12CAD 68.52CAD 68.772,434,900
2026-09-01CAD 70.11CAD 70.51CAD 68.71CAD 69.033,462,000
2026-08-31CAD 70.69CAD 71.89CAD 70.16CAD 71.363,910,800
2026-08-28CAD 72.24CAD 73.02CAD 72.16CAD 72.47490,300
2026-08-27CAD 72.12CAD 73.08CAD 72.05CAD 72.161,669,400
2026-08-26CAD 72.79CAD 72.96CAD 72.09CAD 72.223,269,300
2026-08-25CAD 73.02CAD 73.02CAD 72.08CAD 72.613,268,100
2026-08-24CAD 71.73CAD 72.77CAD 71.56CAD 72.424,089,200
2026-08-21CAD 71.48CAD 72.56CAD 71.48CAD 71.971,189,100
2026-08-20CAD 72.31CAD 72.40CAD 70.90CAD 71.101,694,500
2026-08-19CAD 72.06CAD 73.63CAD 71.25CAD 72.712,238,600
2026-08-18CAD 72.84CAD 72.84CAD 71.52CAD 71.66795,000
2026-08-17CAD 74.84CAD 75.12CAD 72.80CAD 73.00983,100
2026-08-14CAD 77.48CAD 77.48CAD 74.91CAD 75.351,624,800
2026-08-13CAD 76.34CAD 77.99CAD 76.04CAD 77.781,188,400
2026-08-12CAD 77.04CAD 77.26CAD 75.50CAD 75.931,256,600
2026-08-11CAD 73.86CAD 77.25CAD 73.86CAD 77.041,224,200
2026-08-10CAD 72.96CAD 73.91CAD 72.72CAD 73.661,578,000
2026-08-07CAD 74.63CAD 75.42CAD 73.03CAD 73.191,312,700
2026-08-06CAD 73.93CAD 75.00CAD 73.69CAD 74.451,214,700
2026-08-05CAD 75.00CAD 75.49CAD 72.65CAD 73.772,702,000
2026-08-04CAD 70.00CAD 73.74CAD 70.00CAD 73.162,763,300
2026-07-31CAD 66.61CAD 68.35CAD 66.61CAD 67.811,373,500
2026-07-30CAD 66.78CAD 67.37CAD 66.03CAD 67.191,024,100
2026-07-29CAD 67.36CAD 67.36CAD 65.85CAD 66.531,233,500
2026-07-28CAD 67.11CAD 68.01CAD 66.47CAD 67.83478,400
2026-07-27CAD 66.14CAD 67.43CAD 66.14CAD 67.131,598,100
2026-07-24CAD 64.67CAD 65.76CAD 64.21CAD 65.331,067,500
2026-07-23CAD 64.34CAD 65.50CAD 63.81CAD 64.41867,200
2026-07-22CAD 65.84CAD 66.22CAD 65.01CAD 65.361,441,000
2026-07-21CAD 67.00CAD 67.02CAD 65.65CAD 65.69770,400
2026-07-20CAD 67.80CAD 67.96CAD 66.36CAD 66.58713,400
2026-07-17CAD 68.68CAD 69.14CAD 67.42CAD 67.71866,900
2026-07-16CAD 68.61CAD 69.62CAD 67.51CAD 69.60821,300
2026-07-15CAD 67.36CAD 69.21CAD 67.36CAD 68.831,421,400
2026-07-14CAD 65.71CAD 67.12CAD 65.19CAD 66.88843,200
2026-07-13CAD 66.50CAD 66.90CAD 65.42CAD 66.01901,500
2026-07-10CAD 66.33CAD 66.72CAD 65.68CAD 66.20884,400
2026-07-09CAD 64.49CAD 66.31CAD 64.20CAD 65.35970,000
2026-07-08CAD 65.28CAD 65.28CAD 63.82CAD 64.401,151,700
2026-07-07CAD 66.90CAD 66.98CAD 65.56CAD 66.081,106,200
2026-07-06CAD 66.07CAD 67.34CAD 65.85CAD 66.731,588,900
2026-07-03CAD 65.24CAD 66.00CAD 65.07CAD 65.75266,000
2026-07-02CAD 64.46CAD 65.25CAD 64.36CAD 65.05908,200
2026-06-30CAD 62.49CAD 64.11CAD 62.32CAD 63.621,304,100
2026-06-29CAD 64.03CAD 64.25CAD 61.93CAD 62.512,544,100
2026-06-26CAD 63.35CAD 64.19CAD 62.91CAD 63.211,676,800
2026-06-25CAD 64.11CAD 64.76CAD 63.00CAD 63.361,293,300
2026-06-24CAD 66.63CAD 66.63CAD 63.81CAD 63.901,386,200
2026-06-23CAD 66.25CAD 67.40CAD 66.09CAD 66.682,084,900
2026-06-22CAD 67.04CAD 67.65CAD 66.11CAD 66.821,726,400
2026-06-19CAD 66.48CAD 67.12CAD 66.41CAD 66.431,515,000
2026-06-18CAD 68.47CAD 68.55CAD 66.68CAD 67.021,023,500
2026-06-17CAD 67.63CAD 69.63CAD 67.63CAD 67.802,279,700
2026-06-16CAD 67.80CAD 68.84CAD 67.75CAD 68.06718,100
2026-06-15CAD 67.15CAD 68.30CAD 67.06CAD 67.371,019,000
2026-06-12CAD 65.53CAD 66.53CAD 65.23CAD 65.941,554,200
2026-06-11CAD 64.12CAD 65.05CAD 63.51CAD 64.982,407,900
2026-06-10CAD 65.28CAD 66.22CAD 63.51CAD 63.812,992,800
2026-06-09CAD 64.47CAD 66.17CAD 64.47CAD 65.771,169,600
2026-06-08CAD 64.43CAD 64.92CAD 63.96CAD 64.161,120,200
2026-06-05CAD 64.66CAD 64.66CAD 63.75CAD 64.38662,200
2026-06-04CAD 63.59CAD 65.11CAD 63.27CAD 64.911,310,300
2026-06-03CAD 64.80CAD 64.80CAD 62.74CAD 62.852,467,200
2026-06-02CAD 66.07CAD 66.55CAD 65.28CAD 66.124,490,100
2026-06-01CAD 65.96CAD 67.67CAD 65.96CAD 66.606,090,900
2026-05-29CAD 65.58CAD 67.96CAD 65.58CAD 66.6812,712,800
2026-05-28CAD 67.41CAD 68.01CAD 66.52CAD 67.591,637,600
2026-05-27CAD 67.80CAD 68.48CAD 67.08CAD 67.753,001,400
2026-05-26CAD 66.55CAD 67.95CAD 66.55CAD 67.904,636,200
2026-05-25CAD 65.88CAD 67.17CAD 65.88CAD 66.973,564,900
2026-05-22CAD 66.97CAD 67.52CAD 65.95CAD 66.255,061,400
2026-05-21CAD 65.93CAD 67.08CAD 65.26CAD 66.831,497,700
2026-05-20CAD 64.85CAD 66.12CAD 64.07CAD 66.041,737,600
2026-05-19CAD 66.50CAD 67.05CAD 64.63CAD 64.712,444,500
2026-05-15CAD 67.21CAD 67.21CAD 65.81CAD 65.98883,700
2026-05-14CAD 65.89CAD 68.16CAD 65.89CAD 67.851,042,000
2026-05-13CAD 66.45CAD 66.45CAD 65.10CAD 65.561,665,500
2026-05-12CAD 66.87CAD 67.41CAD 66.21CAD 66.751,159,800
2026-05-11CAD 68.05CAD 68.75CAD 66.70CAD 66.821,550,500
2026-05-08CAD 67.20CAD 68.13CAD 64.34CAD 68.011,828,100
2026-05-07CAD 66.43CAD 67.28CAD 66.10CAD 66.701,441,100
2026-05-06CAD 66.55CAD 67.37CAD 65.96CAD 66.351,052,600
2026-05-05CAD 65.04CAD 66.39CAD 64.30CAD 66.031,623,200
2026-05-04CAD 65.06CAD 66.50CAD 64.77CAD 64.83740,800
2026-05-01CAD 65.74CAD 66.00CAD 64.88CAD 65.231,280,900
2026-04-30CAD 62.92CAD 65.48CAD 62.75CAD 65.26850,300
2026-04-29CAD 63.63CAD 63.86CAD 62.69CAD 63.00936,000
2026-04-28CAD 64.09CAD 64.50CAD 63.20CAD 63.611,551,600
2026-04-27CAD 64.49CAD 65.45CAD 63.91CAD 64.02964,800
2026-04-24CAD 65.57CAD 65.62CAD 64.87CAD 64.971,183,800
2026-04-23CAD 65.67CAD 66.24CAD 64.43CAD 65.461,834,100
2026-04-22CAD 66.87CAD 66.87CAD 65.85CAD 66.331,017,800
2026-04-21CAD 67.32CAD 67.94CAD 65.56CAD 65.881,734,900
2026-04-20CAD 66.87CAD 67.90CAD 66.55CAD 66.901,461,800
2026-04-17CAD 67.07CAD 68.76CAD 67.07CAD 67.561,670,100
2026-04-16CAD 67.39CAD 67.58CAD 66.16CAD 66.51887,900
2026-04-15CAD 65.58CAD 67.42CAD 65.58CAD 67.091,527,700
2026-04-14CAD 64.00CAD 65.86CAD 63.90CAD 65.391,326,300
2026-04-13CAD 61.61CAD 63.93CAD 61.57CAD 63.85874,800
2026-04-10CAD 62.46CAD 62.58CAD 61.49CAD 62.13921,200
2026-04-09CAD 62.01CAD 62.58CAD 61.47CAD 62.301,593,800
2026-04-08CAD 63.38CAD 63.74CAD 61.92CAD 62.611,170,100
2026-04-07CAD 61.14CAD 61.20CAD 59.89CAD 61.081,393,900
2026-04-06CAD 61.45CAD 61.92CAD 61.03CAD 61.57598,000
2026-04-02CAD 60.12CAD 62.05CAD 59.75CAD 61.881,396,600
2026-04-01CAD 62.50CAD 62.75CAD 60.74CAD 61.251,744,100
2026-03-31CAD 60.85CAD 61.99CAD 60.55CAD 61.851,850,800
2026-03-30CAD 59.90CAD 61.35CAD 59.90CAD 60.101,824,700
2026-03-27CAD 60.24CAD 60.53CAD 59.36CAD 59.931,068,200
2026-03-26CAD 59.75CAD 61.99CAD 59.74CAD 60.471,628,100
2026-03-25CAD 59.90CAD 60.47CAD 58.84CAD 60.391,368,200
2026-03-24CAD 58.97CAD 59.60CAD 58.09CAD 59.021,590,600
2026-03-23CAD 60.08CAD 60.69CAD 59.07CAD 59.513,048,700
2026-03-20CAD 59.51CAD 59.54CAD 58.45CAD 58.973,964,800
2026-03-19CAD 59.92CAD 60.16CAD 59.09CAD 59.68915,600
2026-03-18CAD 60.50CAD 61.99CAD 60.24CAD 60.301,076,500
2026-03-17CAD 60.52CAD 61.53CAD 60.45CAD 60.901,663,600
2026-03-16CAD 59.76CAD 60.20CAD 59.04CAD 59.791,669,500
2026-03-13CAD 59.63CAD 60.08CAD 58.85CAD 58.913,713,400
2026-03-12CAD 60.00CAD 60.16CAD 58.43CAD 58.762,543,900
2026-03-11CAD 61.24CAD 62.22CAD 59.63CAD 60.683,207,600
2026-03-10CAD 62.80CAD 62.80CAD 61.01CAD 61.533,185,300
2026-03-09CAD 61.16CAD 62.65CAD 60.25CAD 62.382,984,400
2026-03-06CAD 63.02CAD 63.02CAD 61.56CAD 62.581,650,100
2026-03-05CAD 63.18CAD 64.96CAD 63.18CAD 64.563,208,600
2026-03-04CAD 63.90CAD 65.11CAD 63.41CAD 63.524,791,500
2026-03-03CAD 62.99CAD 64.23CAD 61.95CAD 63.642,155,900
2026-03-02CAD 62.39CAD 64.87CAD 62.22CAD 64.453,359,100
2026-02-27CAD 65.24CAD 65.24CAD 63.40CAD 63.6910,581,700
2026-02-26CAD 68.13CAD 68.85CAD 65.84CAD 66.642,251,300
2026-02-25CAD 66.56CAD 68.26CAD 66.23CAD 67.673,172,600
2026-02-24CAD 65.39CAD 66.87CAD 64.98CAD 66.411,426,100
2026-02-23CAD 68.97CAD 68.97CAD 65.28CAD 65.653,037,500
2026-02-20CAD 68.33CAD 69.74CAD 67.90CAD 69.207,273,500
2026-02-19CAD 71.13CAD 71.17CAD 67.90CAD 68.571,593,300
2026-02-18CAD 71.44CAD 71.90CAD 71.00CAD 71.681,701,900
2026-02-17CAD 72.50CAD 72.59CAD 70.40CAD 71.102,761,300
2026-02-13CAD 71.05CAD 72.03CAD 70.25CAD 71.701,358,800
2026-02-12CAD 71.55CAD 72.48CAD 69.50CAD 70.752,817,800
2026-02-11CAD 71.85CAD 72.14CAD 69.78CAD 71.052,692,900
2026-02-10CAD 69.95CAD 71.76CAD 69.60CAD 71.722,516,800
2026-02-09CAD 67.99CAD 69.96CAD 67.62CAD 69.812,129,700
2026-02-06CAD 67.29CAD 67.91CAD 66.47CAD 67.751,847,400
2026-02-05CAD 68.90CAD 69.07CAD 65.83CAD 66.642,157,700
2026-02-04CAD 65.30CAD 68.26CAD 64.54CAD 67.883,120,600
2026-02-03CAD 69.49CAD 69.49CAD 63.81CAD 64.532,690,300
2026-02-02CAD 67.24CAD 69.56CAD 67.24CAD 69.391,633,400
2026-01-30CAD 67.90CAD 68.38CAD 67.23CAD 67.651,695,900
2026-01-29CAD 69.94CAD 70.18CAD 67.91CAD 68.382,885,800
2026-01-28CAD 70.35CAD 70.74CAD 69.03CAD 69.672,032,500
2026-01-27CAD 70.40CAD 70.82CAD 69.29CAD 70.221,386,800
2026-01-26CAD 70.64CAD 70.85CAD 69.28CAD 70.101,039,500
2026-01-23CAD 71.14CAD 71.14CAD 70.05CAD 70.23779,600
2026-01-22CAD 71.59CAD 72.13CAD 71.04CAD 71.18526,800
2026-01-21CAD 69.94CAD 71.33CAD 69.65CAD 70.60810,100
2026-01-20CAD 72.00CAD 72.00CAD 69.78CAD 69.82952,800
2026-01-19CAD 72.81CAD 72.81CAD 72.09CAD 72.55269,400
2026-01-16CAD 72.45CAD 74.03CAD 72.33CAD 73.43959,900
2026-01-15CAD 72.86CAD 73.32CAD 72.24CAD 72.38708,200
2026-01-14CAD 72.50CAD 72.75CAD 71.19CAD 72.091,810,700
2026-01-13CAD 75.93CAD 75.93CAD 72.48CAD 72.851,607,100
2026-01-12CAD 74.69CAD 75.54CAD 73.95CAD 75.53555,400
2026-01-09CAD 75.41CAD 75.69CAD 74.15CAD 75.09594,100
2026-01-08CAD 73.65CAD 74.58CAD 73.08CAD 74.50808,400
2026-01-07CAD 76.10CAD 76.10CAD 73.56CAD 73.57998,700
2026-01-06CAD 75.53CAD 76.59CAD 74.73CAD 76.161,238,500
2026-01-05CAD 73.77CAD 75.83CAD 73.77CAD 75.37636,500
2026-01-02CAD 72.04CAD 73.42CAD 71.58CAD 73.39507,300
2025-12-31CAD 72.10CAD 72.62CAD 71.88CAD 71.90414,400
2025-12-30CAD 73.14CAD 73.35CAD 72.11CAD 72.13559,300
2025-12-29CAD 72.60CAD 73.43CAD 72.60CAD 73.05394,200
2025-12-24CAD 72.84CAD 73.53CAD 72.25CAD 73.13184,800
2025-12-23CAD 73.11CAD 73.33CAD 72.50CAD 72.74909,900
2025-12-22CAD 72.39CAD 73.41CAD 72.00CAD 73.29474,500
2025-12-19CAD 72.72CAD 72.72CAD 71.83CAD 72.022,281,300
2025-12-18CAD 72.00CAD 73.61CAD 71.89CAD 72.11714,800
2025-12-17CAD 73.29CAD 73.66CAD 71.20CAD 71.281,098,300
2025-12-16CAD 73.00CAD 73.96CAD 72.62CAD 73.14872,400
2025-12-15CAD 74.04CAD 74.42CAD 73.26CAD 73.28548,100
2025-12-12CAD 75.19CAD 75.53CAD 72.80CAD 74.061,191,300
2025-12-11CAD 76.78CAD 76.82CAD 75.12CAD 75.191,330,900
2025-12-10CAD 75.38CAD 77.13CAD 74.76CAD 76.791,394,300
2025-12-09CAD 73.57CAD 75.86CAD 73.57CAD 75.411,486,200
2025-12-08CAD 73.32CAD 73.75CAD 72.05CAD 73.731,385,100
2025-12-05CAD 73.77CAD 74.90CAD 73.20CAD 73.681,159,000
2025-12-04CAD 74.39CAD 74.80CAD 73.84CAD 73.901,555,700
2025-12-03CAD 73.32CAD 74.24CAD 72.52CAD 74.036,820,300
2025-12-02CAD 73.37CAD 73.74CAD 72.57CAD 72.99855,700
2025-12-01CAD 72.69CAD 73.40CAD 72.25CAD 72.656,060,200
2025-11-28CAD 72.94CAD 74.04CAD 72.58CAD 73.595,023,400
2025-11-27CAD 73.03CAD 74.05CAD 73.03CAD 73.522,208,200
2025-11-26CAD 73.11CAD 73.46CAD 72.59CAD 73.137,601,200
2025-11-25CAD 72.00CAD 72.60CAD 71.13CAD 72.40984,400
2025-11-24CAD 71.46CAD 71.96CAD 70.55CAD 71.735,074,000
2025-11-21CAD 71.19CAD 71.66CAD 70.14CAD 71.122,047,300
2025-11-20CAD 72.74CAD 73.22CAD 70.58CAD 70.742,229,200
2025-11-19CAD 70.00CAD 71.25CAD 69.78CAD 71.19863,600
2025-11-18CAD 68.61CAD 70.07CAD 68.25CAD 69.711,358,100
2025-11-17CAD 71.91CAD 72.46CAD 69.14CAD 69.412,403,700
2025-11-14CAD 71.56CAD 72.80CAD 71.51CAD 72.411,428,000
2025-11-13CAD 75.97CAD 76.70CAD 72.19CAD 72.741,021,900
2025-11-12CAD 76.04CAD 77.34CAD 76.04CAD 76.611,272,300
2025-11-11CAD 75.05CAD 76.14CAD 74.50CAD 75.75453,400
2025-11-10CAD 75.00CAD 75.42CAD 73.31CAD 75.031,174,700
2025-11-07CAD 74.84CAD 76.60CAD 73.40CAD 74.371,294,800
2025-11-06CAD 75.90CAD 75.92CAD 74.63CAD 75.191,610,100
2025-11-05CAD 75.97CAD 77.01CAD 75.30CAD 76.19673,700
2025-11-04CAD 75.62CAD 77.09CAD 75.52CAD 75.991,913,300
2025-11-03CAD 76.13CAD 77.15CAD 75.25CAD 76.431,413,300
2025-10-31CAD 75.14CAD 76.14CAD 74.81CAD 75.87603,700
2025-10-30CAD 75.56CAD 76.01CAD 74.71CAD 75.091,019,000
2025-10-29CAD 76.69CAD 76.95CAD 75.58CAD 76.021,537,400
2025-10-28CAD 78.57CAD 78.77CAD 76.60CAD 76.851,542,900
2025-10-27CAD 76.64CAD 77.75CAD 76.22CAD 76.41464,200
2025-10-24CAD 76.00CAD 76.82CAD 76.00CAD 76.13478,100
2025-10-23CAD 75.37CAD 75.87CAD 74.50CAD 75.20768,100
2025-10-22CAD 76.45CAD 76.60CAD 75.17CAD 75.51836,500
2025-10-21CAD 76.31CAD 77.19CAD 76.31CAD 76.61325,100
2025-10-20CAD 76.61CAD 77.33CAD 76.34CAD 76.65307,000
2025-10-17CAD 75.92CAD 76.90CAD 75.47CAD 75.921,242,500
2025-10-16CAD 79.29CAD 79.29CAD 75.97CAD 76.051,399,600
2025-10-15CAD 80.17CAD 80.84CAD 78.65CAD 78.98738,000
2025-10-14CAD 78.90CAD 80.22CAD 78.31CAD 79.42820,800
2025-10-10CAD 82.87CAD 82.98CAD 77.06CAD 77.11849,100
2025-10-09CAD 81.61CAD 82.42CAD 80.90CAD 82.41616,200