Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	42.380	42.800	42.200	42.670	37.653	1,210,300
2023-03-17	42.570	42.590	41.550	42.200	37.238	5,362,400
2023-03-16	42.100	42.850	41.680	42.790	37.758	798,600
2023-03-15	42.500	42.750	41.580	42.420	37.432	706,600
2023-03-14	43.070	43.380	42.760	43.290	38.200	721,700
2023-03-13	43.000	43.260	42.020	42.450	37.458	1,508,300
2023-03-10	45.160	45.160	43.410	43.740	38.597	1,626,600
2023-03-09	46.080	46.340	45.200	45.300	39.973	923,700
2023-03-08	46.250	46.430	45.610	45.960	40.556	638,800
2023-03-07	47.000	47.200	45.970	46.310	40.865	860,800
2023-03-06	46.600	47.230	46.520	46.890	41.376	946,700
2023-03-03	46.190	46.920	46.130	46.570	41.094	818,400
2023-03-02	45.680	46.320	45.490	45.960	40.556	604,700
2023-03-01	45.920	46.550	45.590	45.930	40.529	916,900
2023-02-28	45.440	46.120	45.190	45.910	40.512	2,060,900
2023-02-27	45.970	46.180	45.250	45.410	40.070	591,600
2023-02-24	45.700	46.330	45.560	46.190	40.371	652,400
2023-02-23	46.750	46.980	45.690	46.100	40.292	1,726,800
2023-02-22	46.680	47.050	46.500	46.690	40.808	2,181,400
2023-02-21	46.900	47.260	46.290	46.630	40.755	1,481,200
2023-02-17	47.340	47.880	47.020	47.280	41.324	1,834,300
2023-02-16	47.140	47.930	46.800	47.640	41.638	1,367,700
2023-02-15	47.180	48.190	47.150	47.690	41.682	2,184,900
2023-02-14	46.840	47.540	46.500	47.360	41.393	853,100
2023-02-13	46.290	47.010	46.230	46.840	40.939	1,061,400
2023-02-10	46.650	47.020	45.950	46.290	40.458	1,340,400
2023-02-09	47.120	48.000	46.930	47.090	41.157	1,302,900
2023-02-08	46.480	47.280	45.780	46.720	40.834	1,212,700
2023-02-07	45.010	45.740	44.740	45.470	39.742	719,800
2023-02-06	44.800	45.250	44.380	45.080	39.401	1,131,000
2023-02-03	44.180	45.480	44.100	45.160	39.471	1,240,400
2023-02-02	43.220	44.470	43.190	44.400	38.806	1,256,000
2023-02-01	43.430	43.430	42.440	43.160	37.723	1,080,500
2023-01-31	42.500	43.520	42.270	43.440	37.967	1,682,400
2023-01-30	43.000	43.130	42.280	42.300	36.971	480,500
2023-01-27	42.700	43.700	42.700	43.280	37.827	834,400
2023-01-26	42.580	42.940	42.170	42.690	37.312	760,200
2023-01-25	42.890	43.110	41.990	42.300	36.971	855,900
2023-01-24	43.000	43.330	42.360	43.010	37.591	422,800
2023-01-23	42.850	43.710	42.560	43.350	37.889	610,100
2023-01-20	42.250	42.840	41.760	42.760	37.373	487,100
2023-01-19	42.400	42.540	41.700	42.250	36.927	584,600
2023-01-18	42.640	43.200	42.310	42.490	37.137	877,200
2023-01-17	43.290	43.500	42.240	42.670	37.294	746,700
2023-01-16	42.750	43.590	42.720	43.190	37.749	380,400
2023-01-13	41.080	42.890	40.940	42.730	37.347	796,900
2023-01-12	41.100	42.050	40.540	41.400	36.184	786,400
2023-01-11	40.830	41.130	40.350	40.920	35.765	903,500
2023-01-10	41.470	41.470	40.510	40.630	35.511	597,300
2023-01-09	40.540	42.000	40.540	41.490	36.263	675,400
2023-01-06	40.160	40.420	39.230	40.060	35.013	708,000
2023-01-05	40.000	40.540	39.510	40.120	35.066	591,400
2023-01-04	38.900	40.170	38.850	40.040	34.996	645,100
2023-01-03	39.720	40.150	38.650	38.880	33.982	491,100
2022-12-30	39.390	39.400	38.130	38.770	33.886	417,000
2022-12-29	38.350	40.370	37.800	39.640	34.646	323,800
2022-12-28	39.000	39.200	37.880	38.260	33.440	598,100
2022-12-23	38.500	38.620	37.880	38.130	33.326	699,500
2022-12-22	38.760	38.790	37.590	38.280	33.457	1,276,500
2022-12-21	39.450	40.300	38.320	38.370	33.536	1,121,900

← NewerPage 16 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.