Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	65.840	66.220	65.010	65.360	64.730	1,441,000
2026-07-21	67.000	67.020	65.650	65.690	65.056	770,400
2026-07-20	67.800	67.960	66.360	66.580	65.938	713,400
2026-07-17	68.680	69.140	67.420	67.710	67.057	866,900
2026-07-16	68.610	69.620	67.510	69.600	68.929	821,300
2026-07-15	67.360	69.210	67.360	68.830	68.166	1,421,400
2026-07-14	65.710	67.120	65.190	66.880	66.235	843,200
2026-07-13	66.500	66.900	65.420	66.010	65.373	901,500
2026-07-10	66.330	66.720	65.680	66.200	65.562	884,400
2026-07-09	64.490	66.310	64.200	65.350	64.720	970,000
2026-07-08	65.280	65.280	63.820	64.400	63.779	1,151,700
2026-07-07	66.900	66.980	65.560	66.080	65.443	1,106,200
2026-07-06	66.070	67.340	65.850	66.730	66.086	1,588,900
2026-07-03	65.240	66.000	65.070	65.750	65.116	266,000
2026-07-02	64.460	65.250	64.360	65.050	64.423	908,200
2026-06-30	62.490	64.110	62.320	63.620	63.006	1,304,100
2026-06-29	64.030	64.250	61.930	62.510	61.907	2,544,100
2026-06-26	63.350	64.190	62.910	63.210	62.600	1,676,800
2026-06-25	64.110	64.760	63.000	63.360	62.749	1,293,300
2026-06-24	66.630	66.630	63.810	63.900	63.284	1,386,200
2026-06-23	66.250	67.400	66.090	66.680	66.037	2,084,900
2026-06-22	67.040	67.650	66.110	66.820	66.176	1,726,400
2026-06-19	66.480	67.120	66.410	66.430	65.789	1,515,000
2026-06-18	68.470	68.550	66.680	67.020	66.374	1,023,500
2026-06-17	67.630	69.630	67.630	67.800	67.146	2,279,700
2026-06-16	67.800	68.840	67.750	68.060	67.404	718,100
2026-06-15	67.150	68.300	67.060	67.370	66.720	1,019,000
2026-06-12	65.530	66.530	65.230	65.940	65.304	1,554,200
2026-06-11	64.120	65.050	63.510	64.980	64.353	2,407,900
2026-06-10	65.280	66.220	63.510	63.810	63.195	2,992,800
2026-06-09	64.470	66.170	64.470	65.770	65.136	1,169,600
2026-06-08	64.430	64.920	63.960	64.160	63.541	1,120,200
2026-06-05	64.660	64.660	63.750	64.380	63.759	662,200
2026-06-04	63.590	65.110	63.270	64.910	64.284	1,310,300
2026-06-03	64.800	64.800	62.740	62.850	62.244	2,467,200
2026-06-02	66.070	66.550	65.280	66.120	65.482	4,490,100
2026-06-01	65.960	67.670	65.960	66.600	65.958	6,090,900
2026-05-29	65.580	67.960	65.580	66.680	66.037	12,712,800
2026-05-28	67.410	68.010	66.520	67.590	66.253	1,637,600
2026-05-27	67.800	68.480	67.080	67.750	66.410	3,001,400
2026-05-26	66.550	67.950	66.550	67.900	66.557	4,636,200
2026-05-25	65.880	67.170	65.880	66.970	65.645	3,564,900
2026-05-22	66.970	67.520	65.950	66.250	64.939	5,061,400
2026-05-21	65.930	67.080	65.260	66.830	65.508	1,497,700
2026-05-20	64.850	66.120	64.070	66.040	64.733	1,737,600
2026-05-19	66.500	67.050	64.630	64.710	63.430	2,444,500
2026-05-15	67.210	67.210	65.810	65.980	64.675	883,700
2026-05-14	65.890	68.160	65.890	67.850	66.508	1,042,000
2026-05-13	66.450	66.450	65.100	65.560	64.263	1,665,500
2026-05-12	66.870	67.410	66.210	66.750	65.429	1,159,800
2026-05-11	68.050	68.750	66.700	66.820	65.498	1,550,500
2026-05-08	67.200	68.130	64.340	68.010	66.664	1,828,100
2026-05-07	66.430	67.280	66.100	66.700	65.380	1,441,100
2026-05-06	66.550	67.370	65.960	66.350	65.037	1,052,600
2026-05-05	65.040	66.390	64.300	66.030	64.724	1,623,200
2026-05-04	65.060	66.500	64.770	64.830	63.547	740,800
2026-05-01	65.740	66.000	64.880	65.230	63.939	1,280,900
2026-04-30	62.920	65.480	62.750	65.260	63.969	850,300
2026-04-29	63.630	63.860	62.690	63.000	61.754	936,000
2026-04-28	64.090	64.500	63.200	63.610	62.352	1,551,600

← NewerPage 2 of 17 · 973 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.