Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	53.300	53.320	52.550	52.580	48.186	943,700
2024-05-28	55.400	55.480	53.980	54.080	49.561	784,000
2024-05-27	55.240	55.850	55.080	55.800	51.137	1,201,400
2024-05-24	54.510	55.090	54.270	54.970	50.376	1,217,300
2024-05-23	54.680	54.900	53.960	54.450	49.900	1,586,300
2024-05-22	55.020	55.090	54.170	54.410	49.863	1,572,600
2024-05-21	55.000	55.350	54.670	55.280	50.661	1,384,000
2024-05-17	54.490	55.030	53.980	55.000	50.404	1,976,100
2024-05-16	54.460	54.650	54.040	54.420	49.872	905,700
2024-05-15	54.760	55.060	54.440	54.460	49.909	776,000
2024-05-14	54.190	54.690	54.000	54.530	49.973	937,600
2024-05-13	54.430	54.870	53.870	54.090	49.570	750,900
2024-05-10	54.970	55.110	53.750	54.350	49.808	752,300
2024-05-09	53.560	54.910	53.390	54.710	50.138	626,400
2024-05-08	54.100	54.100	52.060	53.780	49.286	1,020,800
2024-05-07	54.900	55.650	54.570	54.610	50.047	518,700
2024-05-06	53.930	54.860	53.630	54.610	50.047	1,934,400
2024-05-03	53.380	53.980	53.200	53.510	49.038	2,757,500
2024-05-02	53.040	53.050	52.240	52.780	48.369	2,557,800
2024-05-01	52.600	53.420	51.950	52.560	48.168	1,311,200
2024-04-30	54.300	54.370	52.550	52.590	48.195	1,084,800
2024-04-29	54.590	54.900	54.200	54.590	50.028	734,600
2024-04-26	53.170	54.470	53.150	54.250	49.717	672,500
2024-04-25	52.840	53.510	52.200	53.240	48.791	845,400
2024-04-24	54.030	54.460	53.320	53.650	49.167	724,300
2024-04-23	53.640	54.410	53.360	54.100	49.579	549,000
2024-04-22	52.850	53.680	52.470	53.510	49.038	1,065,500
2024-04-19	52.910	53.390	52.430	52.680	48.278	590,700
2024-04-18	53.820	53.820	52.570	52.910	48.489	602,600
2024-04-17	53.320	54.210	53.220	53.750	49.258	880,300
2024-04-16	53.110	53.220	52.310	53.120	48.681	698,900
2024-04-15	54.360	54.700	52.930	53.140	48.699	603,700
2024-04-12	54.460	54.830	53.890	54.250	49.717	598,100
2024-04-11	55.520	55.560	54.050	54.910	50.321	965,200
2024-04-10	56.320	56.530	55.050	55.240	50.624	940,700
2024-04-09	56.350	57.040	55.650	56.970	52.209	408,400
2024-04-08	56.470	56.820	56.110	56.200	51.504	335,600
2024-04-05	55.660	56.560	55.580	56.210	51.513	771,300
2024-04-04	56.750	57.160	55.510	55.560	50.917	1,223,100
2024-04-03	55.450	56.460	55.450	56.320	51.614	895,900
2024-04-02	55.520	56.090	55.100	55.710	51.055	988,700
2024-04-01	56.790	57.005	56.360	56.930	52.173	1,454,400
2024-03-28	56.680	57.000	56.400	56.900	52.145	1,602,100
2024-03-27	56.550	57.000	55.750	56.710	51.971	797,900
2024-03-26	56.710	56.910	56.300	56.350	51.641	1,500,800
2024-03-25	57.340	57.740	56.450	56.460	51.742	367,300
2024-03-22	57.680	58.120	57.360	57.620	52.805	417,600
2024-03-21	57.010	58.190	56.710	57.740	52.915	610,000
2024-03-20	54.890	56.490	54.890	56.310	51.604	478,400
2024-03-19	54.620	55.350	54.620	55.030	50.431	815,500
2024-03-18	55.550	55.630	54.790	54.910	50.321	1,137,500
2024-03-15	55.460	55.950	54.880	55.460	50.825	3,481,600
2024-03-14	56.510	56.540	55.290	55.730	51.073	1,913,600
2024-03-13	57.400	57.590	56.550	56.600	51.870	1,179,100
2024-03-12	56.730	57.530	56.380	56.920	52.163	1,015,400
2024-03-11	56.550	56.650	55.740	56.500	51.779	718,800
2024-03-08	57.740	57.740	56.600	56.740	51.999	928,700
2024-03-07	57.350	57.630	56.970	57.190	52.411	588,900
2024-03-06	57.140	57.860	56.690	57.020	52.255	726,400
2024-03-05	56.200	56.810	56.120	56.520	51.797	689,900

← NewerPage 11 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.