Brookfield Asset Management Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	55.040	56.230	54.690	56.190	51.992	438,400
2024-08-22	54.670	54.880	54.170	54.580	50.502	792,100
2024-08-21	54.650	54.690	54.130	54.610	50.530	754,400
2024-08-20	55.420	55.495	54.230	54.380	50.317	930,300
2024-08-19	55.920	56.120	55.080	55.330	51.196	666,200
2024-08-16	56.310	56.320	55.600	55.980	51.798	570,300
2024-08-15	56.550	56.770	55.880	56.310	52.103	576,900
2024-08-14	55.040	56.130	54.770	55.960	51.779	666,200
2024-08-13	54.190	55.050	54.040	55.010	50.900	393,400
2024-08-12	54.580	54.880	53.510	53.800	49.781	615,100
2024-08-09	54.500	54.790	53.950	54.390	50.326	523,100
2024-08-08	53.000	54.860	52.680	54.420	50.354	936,100
2024-08-07	55.570	55.570	52.460	53.070	49.105	1,491,400
2024-08-06	54.360	56.010	53.815	55.330	51.196	1,619,300
2024-08-02	56.960	56.960	55.520	56.510	52.288	1,616,000
2024-08-01	60.250	60.410	57.910	58.250	53.898	578,900
2024-07-31	60.170	61.220	59.930	60.260	55.758	748,200
2024-07-30	58.710	60.130	58.710	59.930	55.453	693,300
2024-07-29	58.440	58.610	57.870	58.480	54.111	334,900
2024-07-26	57.990	58.630	57.710	58.210	53.861	351,300
2024-07-25	56.680	57.950	56.370	57.350	53.065	596,500
2024-07-24	57.800	57.800	56.700	56.810	52.566	413,600
2024-07-23	58.030	58.810	57.670	58.020	53.685	582,800
2024-07-22	56.860	58.280	56.790	58.160	53.815	723,600
2024-07-19	56.790	57.030	56.270	56.430	52.214	254,100
2024-07-18	56.560	57.430	56.550	56.890	52.640	575,900
2024-07-17	57.020	57.470	56.620	56.900	52.649	698,600
2024-07-16	56.540	57.930	56.480	57.630	53.324	676,300
2024-07-15	55.750	56.580	55.660	56.490	52.270	477,900
2024-07-12	55.220	56.070	55.210	55.540	51.391	853,900
2024-07-11	53.880	55.170	53.880	54.810	50.715	1,000,500
2024-07-10	51.790	53.290	51.630	53.240	49.262	2,107,000
2024-07-09	51.810	52.000	51.530	51.650	47.791	898,800
2024-07-08	52.460	52.760	51.775	52.060	48.171	478,200
2024-07-05	53.720	53.720	52.400	52.410	48.494	952,800
2024-07-04	53.800	54.250	53.460	53.470	49.475	227,200
2024-07-03	52.540	53.790	52.520	53.780	49.762	517,300
2024-07-02	51.500	52.390	51.330	52.320	48.411	929,400
2024-06-28	52.530	53.010	51.890	52.080	48.189	1,082,600
2024-06-27	52.000	52.560	51.810	52.330	48.420	615,400
2024-06-26	51.890	52.345	51.710	52.050	48.161	1,230,600
2024-06-25	52.030	52.490	51.710	52.380	48.467	1,111,400
2024-06-24	52.110	52.830	51.940	52.300	48.393	1,920,000
2024-06-21	51.850	52.300	51.140	52.040	48.152	8,009,700
2024-06-20	52.130	52.530	51.680	51.860	47.986	1,684,500
2024-06-19	51.920	52.600	51.760	52.260	48.356	692,100
2024-06-18	52.360	52.710	51.700	52.080	48.189	1,342,000
2024-06-17	52.220	52.385	51.310	52.360	48.448	1,084,900
2024-06-14	52.000	52.500	51.610	52.220	48.319	756,300
2024-06-13	52.230	52.730	51.740	52.530	48.605	694,700
2024-06-12	52.280	53.700	52.100	52.530	48.605	1,387,200
2024-06-11	51.790	52.110	51.300	51.320	47.486	801,700
2024-06-10	52.000	52.805	51.930	52.250	48.346	1,436,300
2024-06-07	52.790	53.010	52.150	52.200	48.300	2,219,800
2024-06-06	53.970	54.310	53.100	53.240	49.262	812,200
2024-06-05	53.990	54.350	53.550	54.290	50.234	1,142,200
2024-06-04	53.400	53.700	52.860	53.460	49.466	949,000
2024-06-03	53.580	54.130	52.980	53.590	49.586	2,198,000
2024-05-31	53.730	54.150	52.440	53.500	49.503	2,961,200
2024-05-30	52.590	54.190	52.590	54.130	49.607	902,300

← NewerPage 10 of 17 · 974 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.6990 CAD
2026-05-29	0.6920 CAD
2026-02-27	0.6870 CAD
2025-11-28	0.6140 CAD
2025-08-29	0.6020 CAD
2025-05-30	0.6040 CAD
2025-02-28	0.6320 CAD
2024-11-29	0.5320 CAD
2024-08-30	0.5120 CAD
2024-05-31	0.5180 CAD
2024-02-28	0.5160 CAD
2023-11-29	0.4281 CAD
2023-08-30	0.4328 CAD
2023-05-30	0.4223 CAD
2023-02-27	0.4395 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.