Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	81.750	81.920	79.500	80.450	76.230	1,323,300
2025-05-09	79.450	79.890	78.370	78.540	74.420	2,047,900
2025-05-08	77.980	80.050	77.170	79.190	75.036	2,064,300
2025-05-07	75.630	77.730	75.630	77.200	73.150	2,004,100
2025-05-06	72.410	76.000	72.360	75.810	71.833	1,773,100
2025-05-05	75.180	75.590	74.300	74.490	70.583	1,542,800
2025-05-02	74.800	76.095	74.620	75.610	71.644	1,920,900
2025-05-01	73.890	75.150	73.330	73.720	69.853	583,600
2025-04-30	73.500	73.730	72.300	73.560	69.701	1,563,800
2025-04-29	73.280	74.720	72.850	74.470	70.564	1,398,800
2025-04-28	73.760	75.000	72.920	73.610	69.749	529,000
2025-04-25	72.310	73.770	72.310	73.450	69.597	680,800
2025-04-24	70.010	72.690	70.010	72.620	68.811	564,000
2025-04-23	70.410	72.110	70.100	70.220	66.537	1,033,900
2025-04-22	66.850	68.440	66.680	68.410	64.822	787,000
2025-04-21	66.500	66.960	64.830	65.430	61.998	507,100
2025-04-17	67.140	67.890	66.660	67.200	63.675	574,300
2025-04-16	67.380	67.560	65.510	66.570	63.078	648,700
2025-04-15	67.410	68.830	67.140	68.020	64.452	946,400
2025-04-14	67.470	67.635	66.220	67.060	63.542	856,600
2025-04-11	64.120	65.940	63.110	65.710	62.263	1,160,800
2025-04-10	66.430	66.430	62.840	64.400	61.022	989,600
2025-04-09	59.670	68.530	59.160	66.700	63.201	2,073,500
2025-04-08	65.000	65.570	60.180	61.070	57.867	1,400,800
2025-04-07	60.000	66.140	59.830	61.940	58.691	1,723,500
2025-04-04	64.550	64.565	60.180	62.960	59.657	1,915,400
2025-04-03	68.550	69.000	66.030	66.260	62.784	1,167,000
2025-04-02	70.000	72.810	69.300	72.700	68.887	759,700
2025-04-01	69.020	71.180	68.890	70.850	67.134	698,800
2025-03-31	68.040	69.870	66.960	69.660	66.006	1,099,000
2025-03-28	71.800	72.300	69.135	69.440	65.798	1,157,200
2025-03-27	72.250	72.840	71.180	72.160	68.375	608,000
2025-03-26	73.930	74.350	71.810	72.280	68.489	773,800
2025-03-25	74.080	74.340	72.800	73.840	69.967	1,533,500
2025-03-24	72.120	73.870	72.120	73.660	69.796	1,200,500
2025-03-21	70.100	71.110	69.120	71.050	67.323	2,775,000
2025-03-20	70.000	71.610	70.000	70.580	66.878	1,507,200
2025-03-19	69.480	71.750	68.630	71.180	67.446	803,100
2025-03-18	68.300	69.550	67.800	69.390	65.750	741,800
2025-03-17	67.500	68.810	67.350	68.460	64.869	1,457,400
2025-03-14	67.170	67.530	66.190	67.390	63.855	1,721,700
2025-03-13	67.970	68.280	65.590	65.820	62.367	1,909,700
2025-03-12	68.680	69.280	67.100	68.350	64.765	1,189,000
2025-03-11	67.890	68.730	67.200	67.390	63.855	1,255,500
2025-03-10	68.020	68.930	66.440	67.710	64.158	2,173,000
2025-03-07	71.340	71.500	68.100	69.860	66.195	2,168,900
2025-03-06	74.740	74.740	71.740	71.970	68.195	1,771,000
2025-03-05	76.070	77.560	75.730	77.410	73.349	1,415,800
2025-03-04	78.780	79.270	75.640	75.980	71.994	2,102,400
2025-03-03	82.290	83.000	79.690	80.400	76.183	2,218,500
2025-02-28	80.690	81.840	79.580	81.750	77.462	4,251,900
2025-02-27	83.080	83.280	81.050	81.180	76.323	567,200
2025-02-26	81.860	83.190	81.320	82.350	77.423	626,700
2025-02-25	82.740	82.830	79.410	81.430	76.558	2,229,700
2025-02-24	83.500	84.010	81.400	82.830	77.874	1,691,100
2025-02-21	86.230	86.310	82.800	83.310	78.325	3,810,900
2025-02-20	86.400	87.130	84.340	85.500	80.384	1,512,500
2025-02-19	85.630	86.840	84.520	86.260	81.099	1,427,300
2025-02-18	85.140	86.420	84.970	86.170	81.014	1,520,600
2025-02-14	82.860	84.840	82.470	84.780	79.707	1,361,900

← NewerPage 7 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.