Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	76.130	77.150	75.250	76.430	73.523	1,413,300
2025-10-31	75.140	76.140	74.810	75.870	72.984	603,700
2025-10-30	75.560	76.010	74.710	75.090	72.234	1,019,000
2025-10-29	76.690	76.950	75.580	76.020	73.129	1,537,400
2025-10-28	78.570	78.770	76.600	76.850	73.927	1,542,900
2025-10-27	76.640	77.750	76.220	76.410	73.504	464,200
2025-10-24	76.000	76.820	76.000	76.130	73.234	478,100
2025-10-23	75.370	75.870	74.500	75.200	72.340	768,100
2025-10-22	76.450	76.600	75.170	75.510	72.638	836,500
2025-10-21	76.310	77.190	76.310	76.610	73.696	325,100
2025-10-20	76.610	77.330	76.340	76.650	73.735	307,000
2025-10-17	75.920	76.900	75.470	75.920	73.032	1,242,500
2025-10-16	79.290	79.290	75.975	76.050	73.157	1,399,600
2025-10-15	80.170	80.840	78.655	78.980	75.976	738,000
2025-10-14	78.900	80.220	78.310	79.420	76.399	820,800
2025-10-10	82.870	82.980	77.060	77.110	74.177	849,100
2025-10-09	81.610	82.420	80.900	82.410	79.276	616,200
2025-10-08	81.890	82.240	80.310	81.500	78.400	424,500
2025-10-07	80.730	81.920	80.520	80.880	77.804	605,300
2025-10-06	81.800	81.800	79.000	80.570	77.506	1,795,300
2025-10-03	79.410	80.840	79.410	80.660	77.592	768,000
2025-10-02	78.690	79.410	77.770	79.300	76.284	2,093,300
2025-10-01	79.400	79.670	77.660	77.740	74.783	652,900
2025-09-30	81.280	81.430	78.280	79.200	76.188	1,046,600
2025-09-29	81.400	82.070	80.950	81.110	78.025	2,892,000
2025-09-26	81.450	82.170	80.815	80.940	77.861	1,669,500
2025-09-25	81.090	81.780	80.120	80.880	77.804	1,509,000
2025-09-24	84.620	85.430	82.180	82.190	79.064	929,000
2025-09-23	84.750	86.510	84.390	84.700	81.478	578,500
2025-09-22	82.100	85.150	81.490	84.940	81.709	1,432,400
2025-09-19	85.000	85.000	81.430	82.670	79.526	3,755,600
2025-09-18	81.270	83.500	81.170	82.550	79.410	1,505,500
2025-09-17	80.470	82.060	80.200	80.820	77.746	1,365,700
2025-09-16	79.150	80.770	79.020	80.490	77.429	2,322,300
2025-09-15	78.610	79.810	78.480	79.660	76.630	1,212,100
2025-09-12	78.010	78.735	78.010	78.350	75.370	866,300
2025-09-11	77.000	79.220	76.790	78.470	75.485	1,424,000
2025-09-10	78.170	79.150	76.690	77.170	74.235	1,329,700
2025-09-09	78.380	78.990	77.800	77.820	74.860	1,388,000
2025-09-08	80.420	80.420	77.550	78.580	75.591	1,896,500
2025-09-05	81.960	82.670	80.120	80.660	77.592	1,054,600
2025-09-04	79.390	81.750	79.390	81.620	78.516	1,737,500
2025-09-03	81.500	81.690	79.970	80.770	77.698	1,585,600
2025-09-02	81.600	82.070	80.640	81.500	78.400	3,730,900
2025-08-29	82.890	83.430	81.745	82.650	79.506	7,646,900
2025-08-28	84.280	84.355	83.250	83.550	79.793	1,856,400
2025-08-27	82.640	83.490	82.600	83.310	79.564	775,100
2025-08-26	82.810	83.720	82.380	82.960	79.230	3,209,400
2025-08-25	83.910	85.230	83.300	83.330	79.583	2,855,000
2025-08-22	82.390	84.500	82.180	84.470	80.672	7,475,400
2025-08-21	82.100	82.350	81.390	82.070	78.380	663,300
2025-08-20	83.110	83.200	81.300	82.350	78.647	1,373,200
2025-08-19	84.240	84.410	83.110	83.220	79.478	563,900
2025-08-18	84.520	84.720	84.140	84.550	80.748	957,300
2025-08-15	85.950	85.950	84.750	84.850	81.035	688,800
2025-08-14	85.680	86.270	85.170	85.840	81.980	1,209,500
2025-08-13	86.630	87.070	85.510	86.040	82.171	853,700
2025-08-12	85.050	86.740	85.000	86.340	82.458	404,300
2025-08-11	84.330	85.250	84.170	84.650	80.844	1,320,900
2025-08-08	84.520	85.310	84.160	84.330	80.538	786,600

← NewerPage 5 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.