Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	85.830	86.820	83.240	83.780	80.013	1,119,800
2025-08-06	84.500	88.120	84.420	86.530	82.639	2,104,700
2025-08-05	85.010	85.370	83.200	84.820	81.006	1,500,100
2025-08-01	83.310	83.310	81.460	82.520	78.809	785,600
2025-07-31	86.000	87.370	85.090	85.440	81.598	963,500
2025-07-30	86.820	87.200	85.260	86.020	82.152	519,000
2025-07-29	86.330	87.000	85.340	86.500	82.610	605,800
2025-07-28	87.000	87.000	86.000	86.380	82.496	610,000
2025-07-25	86.860	86.860	85.910	86.380	82.496	374,000
2025-07-24	85.430	86.540	85.040	86.180	82.305	629,800
2025-07-23	83.300	85.030	83.200	84.860	81.044	892,700
2025-07-22	82.360	82.820	81.290	82.650	78.934	442,200
2025-07-21	83.760	83.760	82.280	82.360	78.657	400,600
2025-07-18	85.000	85.000	83.370	83.400	79.650	663,300
2025-07-17	81.220	85.030	81.000	84.520	80.720	1,511,300
2025-07-16	78.400	81.290	78.230	81.170	77.520	1,005,000
2025-07-15	78.250	78.490	77.200	77.860	74.359	419,400
2025-07-14	76.980	78.180	76.560	78.090	74.579	527,300
2025-07-11	76.760	76.900	76.000	76.820	73.366	874,800
2025-07-10	76.520	78.100	76.130	77.330	73.853	1,243,900
2025-07-09	76.030	77.290	75.980	76.480	73.041	1,228,900
2025-07-08	75.860	75.910	74.860	75.600	72.201	1,988,100
2025-07-07	77.370	77.820	75.480	75.830	72.420	950,700
2025-07-04	77.740	77.770	77.030	77.190	73.719	231,200
2025-07-03	76.330	77.640	75.860	77.610	74.120	375,600
2025-07-02	74.970	75.460	73.970	75.430	72.038	847,200
2025-06-30	75.680	75.800	74.530	75.370	71.981	918,700
2025-06-27	75.410	76.770	74.960	75.650	72.248	1,378,900
2025-06-26	74.700	75.540	74.340	75.540	72.143	1,711,600
2025-06-25	76.550	76.550	74.630	74.640	71.284	1,188,800
2025-06-24	74.850	76.600	74.850	76.470	73.031	732,900
2025-06-23	74.350	75.010	72.720	74.190	70.854	938,800
2025-06-20	76.000	76.000	74.580	74.710	71.351	2,691,400
2025-06-19	74.530	75.080	74.000	74.920	71.551	176,100
2025-06-18	73.930	75.490	73.910	74.880	71.513	812,600
2025-06-17	74.120	74.580	73.220	73.690	70.376	854,500
2025-06-16	75.030	75.700	74.370	74.490	71.141	1,073,200
2025-06-13	75.170	75.480	74.080	74.200	70.864	863,000
2025-06-12	76.000	76.500	75.560	76.380	72.946	2,002,400
2025-06-11	76.720	77.250	75.840	76.320	72.888	2,144,600
2025-06-10	75.400	76.420	74.920	76.260	72.831	2,051,000
2025-06-09	78.950	78.960	74.820	75.370	71.981	2,478,200
2025-06-06	78.110	78.930	78.040	78.780	75.238	1,605,100
2025-06-05	77.530	77.830	76.810	77.370	73.891	1,207,200
2025-06-04	77.720	77.720	76.990	77.430	73.948	1,203,400
2025-06-03	77.020	78.150	76.680	77.440	73.958	2,451,300
2025-06-02	76.220	77.000	75.350	76.870	73.413	6,191,700
2025-05-30	76.440	77.210	75.390	77.210	73.738	11,577,400
2025-05-29	78.380	78.600	76.920	77.020	72.980	1,052,600
2025-05-28	79.620	79.620	77.790	77.810	73.728	655,300
2025-05-27	78.560	79.620	78.240	79.580	75.406	2,194,700
2025-05-26	78.970	79.660	78.220	79.430	75.263	5,396,500
2025-05-23	78.610	78.725	77.540	77.650	73.577	2,514,600
2025-05-22	79.280	79.810	78.890	79.390	75.226	1,537,800
2025-05-21	81.060	81.160	79.100	79.450	75.282	1,906,200
2025-05-20	82.730	83.190	81.580	81.860	77.566	1,820,100
2025-05-16	83.370	84.180	83.245	83.480	79.101	615,300
2025-05-15	81.990	83.170	81.760	83.140	78.779	2,318,900
2025-05-14	81.600	82.650	81.430	82.390	78.068	1,706,600
2025-05-13	80.570	81.850	80.130	81.270	77.007	784,600

← NewerPage 6 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.