Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	47.800	48.010	47.470	47.830	43.425	969,400
2023-12-04	48.420	48.690	47.590	48.010	43.588	1,199,600
2023-12-01	47.290	48.710	47.060	48.640	44.160	940,500
2023-11-30	48.590	48.750	47.320	47.510	43.134	1,007,500
2023-11-29	46.110	48.680	46.110	48.520	44.051	1,979,600
2023-11-28	45.690	46.660	45.480	46.560	41.883	871,800
2023-11-27	46.170	46.330	45.850	45.920	41.307	376,400
2023-11-24	46.360	46.730	46.090	46.180	41.541	263,900
2023-11-23	46.570	47.200	46.570	46.970	42.252	131,600
2023-11-22	45.160	46.640	45.160	46.530	41.856	1,525,800
2023-11-21	45.990	46.220	45.290	45.690	41.101	778,500
2023-11-20	46.060	46.390	45.730	46.230	41.586	1,100,800
2023-11-17	46.300	46.320	45.590	46.060	41.433	1,032,300
2023-11-16	45.930	46.350	45.830	46.090	41.460	643,600
2023-11-15	44.870	46.085	44.870	45.940	41.325	1,273,500
2023-11-14	44.000	44.990	43.910	44.770	40.273	832,800
2023-11-13	42.660	43.240	42.660	43.060	38.735	355,500
2023-11-10	42.800	43.060	42.460	42.840	38.537	314,600
2023-11-09	42.840	43.190	42.660	42.710	38.420	607,800
2023-11-08	42.400	42.830	42.210	42.450	38.186	1,017,700
2023-11-07	42.450	42.980	42.085	42.350	38.096	753,200
2023-11-06	43.410	44.120	42.240	42.710	38.420	518,800
2023-11-03	43.010	43.810	43.010	43.300	38.951	1,148,900
2023-11-02	41.490	42.790	41.120	42.700	38.411	804,000
2023-11-01	39.990	41.110	39.970	40.830	36.729	1,455,600
2023-10-31	40.250	40.300	39.380	39.750	35.757	789,300
2023-10-30	40.210	40.630	39.670	40.260	36.216	979,900
2023-10-27	41.180	41.220	40.030	40.190	36.153	339,100
2023-10-26	41.000	41.500	40.770	41.050	36.927	404,900
2023-10-25	41.870	42.020	41.060	41.110	36.981	591,700
2023-10-24	41.750	42.620	41.740	42.170	37.934	805,200
2023-10-23	41.470	42.100	41.330	41.640	37.457	709,400
2023-10-20	41.960	42.330	41.300	41.710	37.520	593,300
2023-10-19	43.270	43.270	42.050	42.160	37.925	739,800
2023-10-18	44.120	44.150	43.180	43.240	38.897	488,900
2023-10-17	44.380	45.060	44.250	44.630	40.147	267,100
2023-10-16	44.540	45.150	44.330	44.650	40.165	305,100
2023-10-13	45.000	45.170	44.140	44.230	39.787	300,200
2023-10-12	45.550	45.680	44.870	44.970	40.453	407,100
2023-10-11	44.750	45.700	44.730	45.580	41.002	633,900
2023-10-10	43.910	44.880	43.890	44.750	40.255	888,400
2023-10-06	42.600	43.950	42.060	43.730	39.337	456,700
2023-10-05	42.720	43.010	42.380	42.790	38.492	762,900
2023-10-04	43.100	43.250	42.180	42.880	38.573	530,100
2023-10-03	43.430	43.650	42.490	42.940	38.627	1,018,900
2023-10-02	45.220	45.420	43.720	43.890	39.481	1,103,500
2023-09-29	45.920	45.950	45.170	45.260	40.714	833,900
2023-09-28	45.250	45.720	45.150	45.560	40.984	834,000
2023-09-27	45.760	45.780	45.030	45.230	40.687	585,300
2023-09-26	45.420	45.710	45.000	45.510	40.939	690,400
2023-09-25	45.800	45.940	45.400	45.790	41.191	789,100
2023-09-22	46.160	46.450	45.900	45.980	41.361	829,100
2023-09-21	47.390	47.530	45.940	45.980	41.361	1,349,800
2023-09-20	48.430	48.490	47.680	47.740	42.945	988,300
2023-09-19	48.220	48.500	47.460	47.850	43.044	897,800
2023-09-18	48.510	48.840	48.360	48.430	43.565	761,400
2023-09-15	48.430	48.880	48.310	48.880	43.970	2,789,600
2023-09-14	47.850	48.800	47.670	48.440	43.574	915,300
2023-09-13	47.500	47.850	47.060	47.370	42.612	783,100
2023-09-12	48.500	48.930	47.460	47.540	42.765	1,333,300

← NewerPage 13 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.