Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	78.410	78.550	76.880	77.760	72.623	739,000
2024-11-15	78.430	79.105	78.300	78.660	73.464	519,500
2024-11-14	79.240	80.310	78.700	78.880	73.669	647,900
2024-11-13	79.670	80.120	78.960	79.230	73.996	482,000
2024-11-12	80.740	81.180	79.020	79.350	74.108	971,800
2024-11-11	79.080	80.800	79.080	80.480	75.164	507,200
2024-11-08	77.700	78.575	77.640	78.490	73.305	444,200
2024-11-07	79.460	79.750	77.080	77.510	72.390	618,200
2024-11-06	79.850	80.000	77.700	79.380	74.136	1,163,800
2024-11-05	76.140	78.820	75.860	76.850	71.773	1,479,100
2024-11-04	75.200	79.650	74.260	76.100	71.073	1,347,500
2024-11-01	74.150	74.750	73.950	74.250	69.345	658,900
2024-10-31	74.570	74.620	72.810	73.870	68.990	1,190,100
2024-10-30	74.390	75.410	74.030	74.800	69.859	644,400
2024-10-29	73.950	74.780	73.500	74.540	69.616	905,800
2024-10-28	73.000	74.330	72.990	74.190	69.289	1,380,500
2024-10-25	72.800	73.410	72.510	72.910	68.094	601,600
2024-10-24	70.290	72.905	70.270	72.740	67.935	882,300
2024-10-23	69.270	70.150	69.240	70.070	65.441	363,100
2024-10-22	70.300	70.610	69.240	69.720	65.114	466,800
2024-10-21	70.960	71.500	70.470	70.610	65.946	410,800
2024-10-18	70.430	71.340	70.090	71.150	66.450	901,200
2024-10-17	69.190	70.840	69.190	70.430	65.777	910,000
2024-10-16	67.290	69.170	67.290	69.130	64.563	1,117,100
2024-10-15	67.700	68.000	66.800	67.140	62.705	568,800
2024-10-11	65.820	67.420	65.820	66.880	62.462	505,600
2024-10-10	64.690	65.910	64.440	65.750	61.407	525,200
2024-10-09	64.070	65.080	64.010	65.020	60.725	503,200
2024-10-08	64.230	64.650	63.850	64.220	59.978	1,055,000
2024-10-07	64.970	64.980	63.830	64.340	60.090	432,000
2024-10-04	64.900	64.990	64.100	64.840	60.557	446,600
2024-10-03	64.250	64.450	63.490	64.270	60.024	598,400
2024-10-02	64.100	64.910	64.100	64.430	60.174	593,800
2024-10-01	63.940	64.570	63.290	64.180	59.940	934,700
2024-09-30	63.660	64.160	63.550	63.940	59.716	711,400
2024-09-27	63.530	64.200	63.430	63.810	59.595	518,900
2024-09-26	63.670	64.730	63.345	63.450	59.259	685,600
2024-09-25	63.530	63.770	63.170	63.470	59.277	725,800
2024-09-24	63.310	63.680	63.020	63.420	59.231	750,400
2024-09-23	63.710	63.720	62.720	63.210	59.034	889,300
2024-09-20	64.140	64.600	63.350	63.500	59.305	4,054,400
2024-09-19	63.040	64.700	63.040	64.660	60.389	953,500
2024-09-18	61.790	62.730	61.430	62.170	58.063	424,600
2024-09-17	61.640	62.190	61.440	61.930	57.839	738,000
2024-09-16	61.090	61.740	60.820	61.410	57.353	911,400
2024-09-13	61.000	61.400	60.410	60.930	56.905	686,400
2024-09-12	59.970	60.810	59.890	60.690	56.681	899,400
2024-09-11	58.000	60.130	57.800	60.080	56.111	1,391,600
2024-09-10	57.490	58.260	56.710	58.110	54.271	1,209,300
2024-09-09	55.970	57.750	55.960	57.270	53.487	1,441,900
2024-09-06	56.000	56.590	55.140	55.370	51.712	1,075,300
2024-09-05	54.670	56.330	54.640	55.680	52.002	1,671,500
2024-09-04	55.440	55.440	52.960	54.650	51.040	2,380,400
2024-09-03	54.930	55.520	54.490	55.140	51.498	5,594,900
2024-08-30	55.150	55.170	54.350	54.940	51.311	1,928,300
2024-08-29	55.640	55.880	55.220	55.270	51.141	1,071,200
2024-08-28	56.790	57.375	55.360	55.400	51.261	5,578,900
2024-08-27	55.750	56.530	55.720	56.330	52.122	1,345,200
2024-08-26	56.330	56.460	55.950	56.230	52.029	1,175,600
2024-08-23	55.040	56.230	54.690	56.190	51.992	438,400

← NewerPage 9 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.