Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	56.270	57.000	56.250	56.370	51.659	1,577,100
2024-03-01	55.560	56.720	55.530	56.390	51.678	1,325,700
2024-02-29	55.400	55.400	54.570	55.310	50.688	2,281,500
2024-02-28	54.740	55.330	54.350	54.850	50.266	1,198,800
2024-02-27	55.490	55.630	55.020	55.410	50.307	431,400
2024-02-26	55.620	56.150	55.420	55.460	50.352	419,900
2024-02-23	56.190	56.740	55.590	55.630	50.507	1,478,600
2024-02-22	55.450	56.610	55.370	56.180	51.006	2,134,000
2024-02-21	54.860	54.970	54.150	54.790	49.744	853,400
2024-02-20	54.730	55.305	54.710	55.150	50.071	1,000,300
2024-02-16	55.270	55.550	54.630	55.080	50.007	1,228,200
2024-02-15	54.740	55.520	54.540	55.430	50.325	495,200
2024-02-14	54.080	54.470	53.730	54.440	49.426	1,875,300
2024-02-13	53.500	53.660	52.550	53.150	48.255	2,171,000
2024-02-12	54.840	55.190	54.360	54.600	49.571	1,523,500
2024-02-09	54.030	54.380	53.100	54.310	49.308	1,306,000
2024-02-08	53.830	54.240	52.600	53.800	48.845	1,071,600
2024-02-07	54.300	54.300	51.960	53.590	48.654	935,600
2024-02-06	53.830	54.180	53.390	53.560	48.627	473,100
2024-02-05	53.940	54.040	53.090	53.720	48.772	1,079,500
2024-02-02	53.770	54.330	53.250	54.210	49.217	561,600
2024-02-01	53.390	54.545	52.520	53.940	48.972	591,600
2024-01-31	55.020	55.190	53.920	54.060	49.081	629,300
2024-01-30	55.080	55.210	54.700	55.030	49.962	395,000
2024-01-29	54.410	55.080	54.280	55.040	49.971	517,400
2024-01-26	54.170	54.850	53.995	54.580	49.553	424,400
2024-01-25	53.610	54.520	53.510	54.270	49.272	327,400
2024-01-24	53.010	53.730	53.010	53.520	48.591	456,000
2024-01-23	52.410	53.000	52.400	52.880	48.010	292,400
2024-01-22	52.590	52.990	52.190	52.460	47.628	534,400
2024-01-19	51.650	52.500	51.350	52.500	47.665	641,800
2024-01-18	51.430	51.920	50.875	51.610	46.857	723,400
2024-01-17	51.120	51.270	50.390	51.160	46.448	885,900
2024-01-16	51.850	52.230	51.390	52.050	47.256	355,900
2024-01-15	51.820	52.430	51.520	52.290	47.474	95,100
2024-01-12	51.960	52.410	51.460	52.140	47.338	609,300
2024-01-11	52.590	52.590	51.010	51.750	46.984	594,700
2024-01-10	51.950	52.760	51.950	52.580	47.737	384,700
2024-01-09	51.740	51.920	51.570	51.880	47.102	576,200
2024-01-08	51.360	51.860	51.350	51.850	47.075	519,600
2024-01-05	51.080	51.850	51.040	51.250	46.530	559,700
2024-01-04	50.510	51.630	50.510	51.370	46.639	652,000
2024-01-03	50.250	51.150	50.250	50.750	46.076	712,400
2024-01-02	52.410	52.740	51.510	51.770	47.002	559,300
2023-12-29	53.300	53.450	52.620	53.220	48.318	362,400
2023-12-28	53.110	53.540	53.100	53.300	48.391	183,500
2023-12-27	52.900	53.950	52.640	53.410	48.491	432,000
2023-12-22	52.610	53.090	52.500	52.760	47.901	752,100
2023-12-21	52.310	52.650	52.120	52.330	47.510	728,800
2023-12-20	52.020	52.920	51.990	52.000	47.211	1,411,000
2023-12-19	51.410	52.410	51.410	52.160	47.356	949,100
2023-12-18	51.750	51.750	51.060	51.470	46.730	616,300
2023-12-15	52.200	52.200	50.790	50.820	46.140	3,346,900
2023-12-14	51.460	52.620	51.340	52.230	47.420	1,498,000
2023-12-13	49.250	50.760	48.680	50.630	45.967	1,136,300
2023-12-12	48.900	49.230	48.850	49.150	44.623	1,200,800
2023-12-11	48.790	48.930	48.400	48.830	44.333	1,226,300
2023-12-08	49.000	49.300	48.500	48.810	44.315	507,600
2023-12-07	48.500	49.110	48.300	49.010	44.496	1,272,600
2023-12-06	48.120	48.870	48.070	48.340	43.888	654,600

← NewerPage 12 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.