Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	69.940	70.180	67.910	68.380	66.336	2,885,800
2026-01-28	70.350	70.740	69.030	69.670	67.588	2,032,500
2026-01-27	70.400	70.820	69.290	70.220	68.121	1,386,800
2026-01-26	70.640	70.850	69.280	70.100	68.005	1,039,500
2026-01-23	71.140	71.140	70.050	70.230	68.131	779,600
2026-01-22	71.590	72.130	71.040	71.180	69.052	526,800
2026-01-21	69.940	71.330	69.650	70.600	68.490	810,100
2026-01-20	72.000	72.000	69.780	69.820	67.733	952,800
2026-01-19	72.810	72.810	72.090	72.550	70.382	269,400
2026-01-16	72.450	74.030	72.330	73.430	71.235	959,900
2026-01-15	72.860	73.320	72.240	72.380	70.217	708,200
2026-01-14	72.500	72.750	71.190	72.090	69.935	1,810,700
2026-01-13	75.930	75.930	72.480	72.850	70.673	1,607,100
2026-01-12	74.690	75.540	73.950	75.530	73.272	555,400
2026-01-09	75.410	75.690	74.150	75.090	72.846	594,100
2026-01-08	73.650	74.580	73.080	74.500	72.273	808,400
2026-01-07	76.100	76.100	73.560	73.570	71.371	998,700
2026-01-06	75.530	76.590	74.730	76.160	73.884	1,238,500
2026-01-05	73.770	75.830	73.770	75.370	73.117	636,500
2026-01-02	72.040	73.420	71.580	73.390	71.196	507,300
2025-12-31	72.100	72.620	71.880	71.900	69.751	414,400
2025-12-30	73.140	73.350	72.110	72.130	69.974	559,300
2025-12-29	72.600	73.430	72.600	73.050	70.867	394,200
2025-12-24	72.840	73.530	72.250	73.130	70.944	184,800
2025-12-23	73.110	73.330	72.500	72.740	70.566	909,900
2025-12-22	72.390	73.410	72.000	73.290	71.099	474,500
2025-12-19	72.720	72.720	71.830	72.020	69.867	2,281,300
2025-12-18	72.000	73.610	71.890	72.110	69.955	714,800
2025-12-17	73.290	73.660	71.200	71.280	69.149	1,098,300
2025-12-16	73.000	73.960	72.620	73.140	70.954	872,400
2025-12-15	74.040	74.420	73.260	73.280	71.090	548,100
2025-12-12	75.190	75.530	72.800	74.060	71.846	1,191,300
2025-12-11	76.780	76.820	75.120	75.190	72.943	1,330,900
2025-12-10	75.380	77.130	74.760	76.790	74.495	1,394,300
2025-12-09	73.570	75.860	73.570	75.410	73.156	1,486,200
2025-12-08	73.320	73.750	72.050	73.730	71.526	1,385,100
2025-12-05	73.770	74.900	73.200	73.680	71.478	1,159,000
2025-12-04	74.390	74.800	73.840	73.900	71.691	1,555,700
2025-12-03	73.320	74.240	72.520	74.030	71.817	6,820,300
2025-12-02	73.370	73.740	72.570	72.990	70.808	855,700
2025-12-01	72.690	73.400	72.250	72.650	70.479	6,060,200
2025-11-28	72.940	74.040	72.580	73.590	71.390	5,023,400
2025-11-27	73.030	74.050	73.030	73.520	70.724	2,208,200
2025-11-26	73.110	73.460	72.590	73.130	70.349	7,601,200
2025-11-25	72.000	72.595	71.130	72.400	69.646	984,400
2025-11-24	71.460	71.960	70.550	71.730	69.002	5,074,000
2025-11-21	71.190	71.660	70.140	71.120	68.415	2,047,300
2025-11-20	72.740	73.220	70.580	70.740	68.049	2,229,200
2025-11-19	70.000	71.250	69.780	71.190	68.482	863,600
2025-11-18	68.610	70.065	68.250	69.710	67.059	1,358,100
2025-11-17	71.910	72.460	69.140	69.410	66.770	2,403,700
2025-11-14	71.560	72.800	71.510	72.410	69.656	1,428,000
2025-11-13	75.970	76.700	72.190	72.740	69.973	1,021,900
2025-11-12	76.040	77.340	76.040	76.610	73.696	1,272,300
2025-11-11	75.050	76.140	74.500	75.750	72.869	453,400
2025-11-10	75.000	75.420	73.310	75.030	72.176	1,174,700
2025-11-07	74.840	76.600	73.400	74.370	71.541	1,294,800
2025-11-06	75.900	75.920	74.630	75.190	72.330	1,610,100
2025-11-05	75.970	77.010	75.300	76.190	73.292	673,700
2025-11-04	75.620	77.090	75.520	75.990	73.100	1,913,300

← NewerPage 4 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.