Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	44.020	44.760	43.910	44.700	39.838	842,200
2023-06-13	43.880	44.430	43.870	43.960	39.178	992,500
2023-06-12	42.690	43.750	42.310	43.720	38.965	791,700
2023-06-09	42.180	42.520	42.070	42.500	37.877	660,500
2023-06-08	42.180	42.270	41.710	42.120	37.539	874,700
2023-06-07	43.170	43.400	42.155	42.510	37.886	637,700
2023-06-06	42.500	43.530	42.380	43.150	38.457	911,900
2023-06-05	42.510	42.900	42.180	42.530	37.904	1,196,500
2023-06-02	41.400	42.540	41.320	42.490	37.868	1,306,200
2023-06-01	41.490	41.790	41.050	41.390	36.888	980,100
2023-05-31	41.630	41.730	41.020	41.500	36.986	2,627,200
2023-05-30	42.180	42.280	41.350	41.870	37.316	518,900
2023-05-29	42.420	42.910	42.300	42.690	37.670	149,800
2023-05-26	42.070	42.440	41.970	42.320	37.344	612,100
2023-05-25	41.700	42.110	41.620	41.920	36.991	564,900
2023-05-24	42.480	42.530	41.600	41.700	36.797	889,000
2023-05-23	42.720	42.960	42.270	42.660	37.644	1,632,000
2023-05-19	42.230	42.590	41.940	42.140	37.185	1,070,800
2023-05-18	42.380	42.660	41.680	42.070	37.123	665,900
2023-05-17	42.170	42.490	41.510	42.460	37.467	941,500
2023-05-16	42.500	42.680	41.895	42.100	37.150	795,700
2023-05-15	42.760	42.970	42.270	42.670	37.653	1,095,700
2023-05-12	43.870	44.100	42.040	42.770	37.741	1,460,100
2023-05-11	43.190	43.820	42.500	43.770	38.623	716,600
2023-05-10	44.960	44.960	42.450	43.220	38.138	1,470,900
2023-05-09	43.610	44.710	43.600	44.600	39.356	814,400
2023-05-08	43.270	44.120	43.190	44.070	38.888	655,500
2023-05-05	42.650	43.360	42.560	43.290	38.200	950,600
2023-05-04	43.760	43.770	42.175	42.210	37.247	1,392,700
2023-05-03	44.000	44.430	43.910	44.090	38.906	1,376,300
2023-05-02	45.350	45.350	43.740	43.900	38.738	1,315,100
2023-05-01	45.490	46.010	45.260	45.280	39.956	538,500
2023-04-28	45.180	45.510	45.030	45.420	40.079	722,100
2023-04-27	44.180	45.280	44.160	45.180	39.867	1,294,700
2023-04-26	44.160	44.600	43.870	43.950	38.782	756,800
2023-04-25	44.220	44.750	44.220	44.300	39.091	1,095,600
2023-04-24	44.210	44.480	44.130	44.270	39.064	269,500
2023-04-21	44.290	44.290	43.810	44.150	38.959	661,500
2023-04-20	44.240	44.330	43.830	44.150	38.959	1,090,800
2023-04-19	43.420	44.505	43.370	44.340	39.126	902,300
2023-04-18	43.770	44.110	42.800	44.080	38.897	690,100
2023-04-17	44.800	44.980	44.240	44.350	39.135	345,600
2023-04-14	44.860	45.040	44.270	44.790	39.523	870,700
2023-04-13	43.300	44.730	43.300	44.710	39.453	1,189,300
2023-04-12	43.180	43.680	43.050	43.170	38.094	485,600
2023-04-11	42.720	43.190	42.680	42.930	37.882	389,400
2023-04-10	42.630	42.740	42.330	42.580	37.573	528,600
2023-04-06	42.500	42.780	42.340	42.650	37.635	733,600
2023-04-05	42.500	42.790	42.290	42.530	37.529	640,900
2023-04-04	42.980	43.130	42.550	42.760	37.732	633,800
2023-04-03	43.890	44.010	42.820	42.890	37.847	540,100
2023-03-31	43.460	44.310	43.440	44.270	39.064	631,700
2023-03-30	42.820	43.350	42.800	43.350	38.253	1,387,300
2023-03-29	42.600	42.950	41.800	42.510	37.511	1,614,700
2023-03-28	42.260	42.410	41.840	42.240	37.273	453,200
2023-03-27	43.000	43.010	42.250	42.470	37.476	1,066,700
2023-03-24	42.420	42.850	42.150	42.600	37.591	595,900
2023-03-23	42.470	43.290	42.470	42.830	37.794	978,600
2023-03-22	43.480	43.480	42.440	42.600	37.591	1,358,700
2023-03-21	43.310	43.620	43.080	43.400	38.297	682,800

← NewerPage 15 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.