Brookfield Asset Management Inc. - Price History
Stock symbol BAM-A.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BAM-A.TO (Brookfield Asset Management Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$58.88 | CA$58.88 |
| June 2023 | CA$58.88 | CA$58.88 |
| May 2023 | CA$58.88 | CA$58.88 |
| April 2023 | CA$58.88 | CA$58.88 |
| March 2023 | CA$58.88 | CA$58.88 |
| February 2023 | CA$58.88 | CA$58.88 |
| January 2023 | CA$49.50 | CA$49.50 |
| December 2022 | CA$42.58 | CA$42.58 |
| November 2022 | CA$63.42 | CA$63.42 |
| October 2022 | CA$53.83 | CA$53.95 |
| September 2022 | CA$56.38 | CA$56.51 |
| August 2022 | CA$63.04 | CA$63.18 |
| July 2022 | CA$63.26 | CA$63.54 |
| June 2022 | CA$57 | CA$57.26 |
| May 2022 | CA$63.67 | CA$63.96 |
| April 2022 | CA$63.51 | CA$64.08 |
| March 2022 | CA$70.05 | CA$70.68 |
| February 2022 | CA$68.65 | CA$69.27 |
| January 2022 | CA$69.24 | CA$70 |
| December 2021 | CA$75.56 | CA$76.39 |
| November 2021 | CA$70.56 | CA$71.34 |
| October 2021 | CA$73.77 | CA$74.72 |
| September 2021 | CA$67.01 | CA$67.87 |
| August 2021 | CA$69.30 | CA$70.19 |
| July 2021 | CA$66.38 | CA$67.35 |
| June 2021 | CA$62.33 | CA$63.24 |
| May 2021 | CA$59.15 | CA$60.02 |
| April 2021 | CA$55.10 | CA$56.03 |
| March 2021 | CA$54.97 | CA$55.90 |
| February 2021 | CA$50.55 | CA$51.40 |
| January 2021 | CA$48.61 | CA$49.55 |
| December 2020 | CA$51.63 | CA$52.62 |
| November 2020 | CA$51.46 | CA$52.45 |
| October 2020 | CA$38.75 | CA$39.59 |
| September 2020 | CA$43.13 | CA$44.06 |
| August 2020 | CA$43.09 | CA$44.02 |
| July 2020 | CA$42.23 | CA$43.26 |
| June 2020 | CA$43.62 | CA$44.68 |
| May 2020 | CA$42.21 | CA$43.23 |
| April 2020 | CA$45.80 | CA$47.04 |
| March 2020 | CA$40.49 | CA$41.59 |
| February 2020 | CA$52.10 | CA$53.51 |
| January 2020 | CA$52.45 | CA$53.99 |
| December 2019 | CA$48.60 | CA$50.02 |
| November 2019 | CA$49.78 | CA$51.23 |
| October 2019 | CA$47.08 | CA$48.55 |
| September 2019 | CA$45.47 | CA$46.90 |
| August 2019 | CA$44.38 | CA$45.77 |
| July 2019 | CA$41.70 | CA$43.11 |
| June 2019 | CA$40.40 | CA$41.77 |
| May 2019 | CA$39.98 | CA$41.33 |
| April 2019 | CA$41.55 | CA$43.06 |
| March 2019 | CA$40.05 | CA$41.51 |
| February 2019 | CA$38.23 | CA$39.63 |
| January 2019 | CA$36.27 | CA$37.69 |
| December 2018 | CA$33.56 | CA$34.88 |
| November 2018 | CA$37.36 | CA$38.83 |
| October 2018 | CA$34.37 | CA$35.81 |
| September 2018 | CA$36.78 | CA$38.33 |
| August 2018 | CA$35.68 | CA$37.17 |
| July 2018 | CA$35.03 | CA$36.59 |
| June 2018 | CA$34.03 | CA$35.55 |
| May 2018 | CA$33 | CA$34.47 |
| April 2018 | CA$32.38 | CA$33.93 |
| March 2018 | CA$31.96 | CA$33.48 |
| February 2018 | CA$31.66 | CA$33.17 |
| January 2018 | CA$32.66 | CA$34.32 |
| December 2017 | CA$34.72 | CA$36.48 |
| November 2017 | CA$34.02 | CA$35.75 |
| October 2017 | CA$34.25 | CA$36.08 |
| September 2017 | CA$32.60 | CA$34.35 |
| August 2017 | CA$31.25 | CA$32.93 |
| July 2017 | CA$30.60 | CA$32.33 |
| June 2017 | CA$32.11 | CA$33.93 |
| May 2017 | CA$32.19 | CA$34.01 |
| April 2017 | CA$31.67 | CA$33.55 |
| March 2017 | CA$30.41 | CA$32.22 |
| February 2017 | CA$30.03 | CA$31.81 |
| January 2017 | CA$28.16 | CA$29.92 |
| December 2016 | CA$27.72 | CA$29.46 |
| November 2016 | CA$27.99 | CA$29.74 |
| October 2016 | CA$29.31 | CA$31.23 |
| September 2016 | CA$28.79 | CA$30.68 |
| August 2016 | CA$27.61 | CA$29.43 |
| July 2016 | CA$28.06 | CA$29.98 |
| June 2016 | CA$26.59 | CA$28.42 |
| May 2016 | CA$28.18 | CA$30.12 |
| April 2016 | CA$25.89 | CA$27.75 |
| March 2016 | CA$27.58 | CA$29.56 |
| February 2016 | CA$25.36 | CA$27.18 |
| January 2016 | CA$25.74 | CA$27.68 |
| December 2015 | CA$26.57 | CA$28.57 |
| November 2015 | CA$27.91 | CA$30.01 |
| October 2015 | CA$27.73 | CA$29.90 |
| September 2015 | CA$25.49 | CA$27.48 |
| August 2015 | CA$25.14 | CA$27.10 |
| July 2015 | CA$27.64 | CA$29.88 |
| June 2015 | CA$26.41 | CA$28.56 |
| May 2015 | CA$26.62 | CA$28.78 |
| April 2015 | CA$26.14 | CA$28.35 |
| March 2015 | CA$27.26 | CA$29.56 |
| February 2015 | CA$27.30 | CA$29.60 |
| January 2015 | CA$25.99 | CA$28.25 |
| December 2014 | CA$23.37 | CA$25.40 |
| November 2014 | CA$23.08 | CA$25.08 |
| October 2014 | CA$22.08 | CA$24.07 |
| September 2014 | CA$20.12 | CA$21.94 |
| August 2014 | CA$20.79 | CA$22.67 |
| July 2014 | CA$19.41 | CA$21.22 |
| June 2014 | CA$18.76 | CA$20.51 |
| May 2014 | CA$18.59 | CA$20.33 |
| April 2014 | CA$18.30 | CA$20.08 |
| March 2014 | CA$17.91 | CA$19.65 |
| February 2014 | CA$17.84 | CA$19.58 |
| January 2014 | CA$16.82 | CA$18.46 |
| December 2013 | CA$16.31 | CA$17.99 |
| November 2013 | CA$16.26 | CA$17.93 |
| October 2013 | CA$16.33 | CA$18.01 |
| September 2013 | CA$15.19 | CA$16.82 |
| August 2013 | CA$14.36 | CA$15.90 |
| July 2013 | CA$14.99 | CA$16.58 |
| June 2013 | CA$14.84 | CA$16.49 |
| May 2013 | CA$14.36 | CA$15.95 |
| April 2013 | CA$15.27 | CA$16.97 |
| March 2013 | CA$14.04 | CA$15.67 |
| February 2013 | CA$14.80 | CA$16.51 |
| January 2013 | CA$13.93 | CA$15.54 |
| December 2012 | CA$13.74 | CA$15.39 |
| November 2012 | CA$13.04 | CA$14.60 |
| October 2012 | CA$12.96 | CA$14.52 |
| September 2012 | CA$12.74 | CA$14.33 |
| August 2012 | CA$12.75 | CA$14.34 |
| July 2012 | CA$12.77 | CA$14.37 |
| June 2012 | CA$12.60 | CA$14.23 |
| May 2012 | CA$12.35 | CA$13.95 |
| April 2012 | CA$12.19 | CA$13.77 |
| March 2012 | CA$11.71 | CA$13.29 |
| February 2012 | CA$11.51 | CA$13.06 |
| January 2012 | CA$11.32 | CA$12.85 |
| December 2011 | CA$10.39 | CA$11.84 |
| November 2011 | CA$10.55 | CA$12.03 |
| October 2011 | CA$10.68 | CA$12.18 |
| September 2011 | CA$10.68 | CA$12.24 |
| August 2011 | CA$10.73 | CA$12.29 |
| July 2011 | CA$11.10 | CA$12.71 |
| June 2011 | CA$11.78 | CA$13.55 |
| May 2011 | CA$11.66 | CA$13.41 |
| April 2011 | CA$11.69 | CA$13.45 |
| March 2011 | CA$11.51 | CA$13.31 |
| February 2011 | CA$12.04 | CA$13.92 |
| January 2011 | CA$11.95 | CA$13.81 |
| December 2010 | CA$12.08 | CA$14.02 |
| November 2010 | CA$10.93 | CA$12.68 |
| October 2010 | CA$11.02 | CA$12.79 |
| September 2010 | CA$10.53 | CA$12.27 |
| August 2010 | CA$9.94 | CA$11.59 |
| July 2010 | CA$9.34 | CA$10.89 |
| June 2010 | CA$8.67 | CA$10.16 |
| May 2010 | CA$9.62 | CA$11.27 |
| April 2010 | CA$9.29 | CA$10.89 |
| March 2010 | CA$9.27 | CA$10.92 |
| February 2010 | CA$8.95 | CA$10.55 |
| January 2010 | CA$7.73 | CA$9.10 |
| December 2009 | CA$8.33 | CA$9.88 |
| November 2009 | CA$7.89 | CA$9.35 |
| October 2009 | CA$8.14 | CA$9.64 |
| September 2009 | CA$8.63 | CA$10.29 |
| August 2009 | CA$7.91 | CA$9.43 |
| July 2009 | CA$8.01 | CA$9.56 |
| June 2009 | CA$7 | CA$8.40 |
| May 2009 | CA$6.70 | CA$8.04 |
| April 2009 | CA$6.43 | CA$7.72 |
| March 2009 | CA$6.13 | CA$7.42 |
| February 2009 | CA$5.89 | CA$7.12 |
| January 2009 | CA$6.72 | CA$8.13 |
| December 2008 | CA$6.43 | CA$7.83 |
| November 2008 | CA$6.62 | CA$8.06 |
| October 2008 | CA$7.32 | CA$8.91 |
| September 2008 | CA$9.89 | CA$12.11 |
| August 2008 | CA$11.35 | CA$13.91 |
| July 2008 | CA$11.89 | CA$14.57 |
| June 2008 | CA$11.36 | CA$13.98 |
| May 2008 | CA$12.53 | CA$15.41 |
| April 2008 | CA$11.27 | CA$13.87 |
| March 2008 | CA$9.45 | CA$11.68 |
| February 2008 | CA$9.95 | CA$12.30 |
| January 2008 | CA$11.06 | CA$13.67 |
| December 2007 | CA$12.07 | CA$14.97 |
| November 2007 | CA$12.29 | CA$15.24 |
| October 2007 | CA$13.13 | CA$16.30 |
| September 2007 | CA$12.94 | CA$16.11 |
| August 2007 | CA$12.15 | CA$15.13 |
| July 2007 | CA$12.68 | CA$15.79 |
| June 2007 | CA$14.41 | CA$17.99 |
| May 2007 | CA$15.21 | CA$19 |
| April 2007 | CA$14.55 | CA$18.17 |
| March 2007 | CA$13.56 | CA$16.99 |
| February 2007 | CA$14.10 | CA$17.66 |
| January 2007 | CA$12.92 | CA$16.18 |
| December 2006 | CA$12.63 | CA$15.87 |
| November 2006 | CA$12.22 | CA$15.35 |
| October 2006 | CA$11.46 | CA$14.40 |
| September 2006 | CA$11.04 | CA$13.91 |
| August 2006 | CA$11.03 | CA$13.91 |
| July 2006 | CA$10.46 | CA$13.18 |
| June 2006 | CA$9.98 | CA$12.63 |
| May 2006 | CA$10.01 | CA$12.66 |
| April 2006 | CA$10.33 | CA$13.11 |
| March 2006 | CA$9.48 | CA$12.06 |
| February 2006 | CA$9.19 | CA$11.70 |
| January 2006 | CA$9 | CA$11.45 |
| December 2005 | CA$8.62 | CA$11 |
| November 2005 | CA$8.19 | CA$10.45 |
| October 2005 | CA$7.92 | CA$10.11 |
| September 2005 | CA$7.94 | CA$10.16 |
| August 2005 | CA$6.89 | CA$8.82 |
| July 2005 | CA$6.69 | CA$8.57 |
| June 2005 | CA$6.84 | CA$8.78 |
| May 2005 | CA$7.07 | CA$9.08 |
| April 2005 | CA$6.65 | CA$8.54 |
| March 2005 | CA$6.65 | CA$8.58 |
| February 2005 | CA$6.61 | CA$8.52 |
| January 2005 | CA$6.15 | CA$7.93 |
| December 2004 | CA$6.26 | CA$8.10 |
| November 2004 | CA$6.16 | CA$7.97 |
| October 2004 | CA$6.29 | CA$8.14 |
| September 2004 | CA$5.51 | CA$7.16 |
| August 2004 | CA$5.39 | CA$6.99 |
| July 2004 | CA$5.28 | CA$6.85 |
| June 2004 | CA$5.39 | CA$7.02 |
| May 2004 | CA$5.18 | CA$6.75 |
| April 2004 | CA$4.47 | CA$5.82 |
| March 2004 | CA$4.99 | CA$6.54 |
| February 2004 | CA$4.77 | CA$6.25 |
| January 2004 | CA$4.04 | CA$5.30 |
| December 2003 | CA$3.77 | CA$4.97 |
| November 2003 | CA$3.65 | CA$4.82 |
| October 2003 | CA$3.56 | CA$4.69 |
| September 2003 | CA$3.21 | CA$4.27 |
| August 2003 | CA$3.39 | CA$4.50 |
| July 2003 | CA$3.26 | CA$4.33 |
| June 2003 | CA$3.10 | CA$4.16 |
| May 2003 | CA$2.99 | CA$4 |
| April 2003 | CA$3.02 | CA$4.05 |
| March 2003 | CA$2.73 | CA$3.68 |
| February 2003 | CA$2.72 | CA$3.67 |
| January 2003 | CA$2.78 | CA$3.75 |
| December 2002 | CA$2.92 | CA$3.97 |
| November 2002 | CA$2.82 | CA$3.85 |
| October 2002 | CA$2.81 | CA$3.83 |
| September 2002 | CA$2.89 | CA$3.97 |
| August 2002 | CA$3.02 | CA$4.15 |
| July 2002 | CA$3 | CA$4.12 |
| June 2002 | CA$3.16 | CA$4.38 |
| May 2002 | CA$3.21 | CA$4.45 |
| April 2002 | CA$3.15 | CA$4.37 |
| March 2002 | CA$3.05 | CA$4.26 |
| February 2002 | CA$2.83 | CA$3.95 |
| January 2002 | CA$2.54 | CA$3.55 |
| December 2001 | CA$2.55 | CA$3.60 |
| November 2001 | CA$2.35 | CA$3.32 |
| October 2001 | CA$2.11 | CA$2.97 |
| September 2001 | CA$2.31 | CA$3.28 |
| August 2001 | CA$2.48 | CA$3.53 |
| July 2001 | CA$2.41 | CA$3.43 |
| June 2001 | CA$2.26 | CA$3.26 |
| May 2001 | CA$2.33 | CA$3.35 |
| April 2001 | CA$2.16 | CA$3.11 |
| March 2001 | CA$2.22 | CA$3.22 |
| February 2001 | CA$2.20 | CA$3.19 |
| January 2001 | CA$1.87 | CA$2.72 |
| December 2000 | CA$1.87 | CA$2.75 |
| November 2000 | CA$1.82 | CA$2.68 |
| October 2000 | CA$1.68 | CA$2.47 |
| September 2000 | CA$1.63 | CA$2.43 |
| August 2000 | CA$1.62 | CA$2.41 |
| July 2000 | CA$1.53 | CA$2.28 |
| June 2000 | CA$1.44 | CA$2.18 |
| May 2000 | CA$1.50 | CA$2.26 |
| April 2000 | CA$1.48 | CA$2.24 |
| March 2000 | CA$1.49 | CA$2.25 |
| February 2000 | CA$1.40 | CA$2.12 |
| January 2000 | CA$1.47 | CA$2.21 |
| December 1999 | CA$1.58 | CA$2.39 |
| November 1999 | CA$1.49 | CA$2.25 |
| October 1999 | CA$1.63 | CA$2.47 |
| September 1999 | CA$1.72 | CA$2.60 |
| August 1999 | CA$1.80 | CA$2.72 |
| July 1999 | CA$1.80 | CA$2.73 |
| June 1999 | CA$1.86 | CA$2.81 |
| May 1999 | CA$1.75 | CA$2.65 |
| April 1999 | CA$1.72 | CA$2.60 |
| March 1999 | CA$1.48 | CA$2.24 |
| February 1999 | CA$1.51 | CA$2.28 |
| January 1999 | CA$1.66 | CA$2.50 |
| December 1998 | CA$1.76 | CA$2.66 |
| November 1998 | CA$1.84 | CA$2.78 |
| October 1998 | CA$1.87 | CA$2.83 |
| September 1998 | CA$1.80 | CA$2.73 |
| August 1998 | CA$1.64 | CA$2.48 |
| July 1998 | CA$2 | CA$3.02 |
| June 1998 | CA$2.04 | CA$3.09 |
| May 1998 | CA$2.29 | CA$3.47 |
| April 1998 | CA$2.42 | CA$3.65 |
| March 1998 | CA$2.40 | CA$3.62 |
| February 1998 | CA$2.23 | CA$3.37 |
| January 1998 | CA$2.12 | CA$3.21 |
| December 1997 | CA$2.15 | CA$3.25 |
| November 1997 | CA$2.05 | CA$3.10 |
| October 1997 | CA$2.06 | CA$3.11 |
| September 1997 | CA$1.98 | CA$3 |
| August 1997 | CA$1.95 | CA$2.95 |
| July 1997 | CA$1.98 | CA$2.99 |
| June 1997 | CA$1.91 | CA$2.88 |
| May 1997 | CA$1.94 | CA$2.93 |
| April 1997 | CA$1.91 | CA$2.88 |
| March 1997 | CA$1.90 | CA$2.87 |
| February 1997 | CA$1.94 | CA$2.93 |
| January 1997 | CA$1.76 | CA$2.66 |
| December 1996 | CA$1.71 | CA$2.58 |
| November 1996 | CA$1.73 | CA$2.61 |
| October 1996 | CA$1.45 | CA$2.19 |
| September 1996 | CA$1.37 | CA$2.06 |
| August 1996 | CA$1.35 | CA$2.03 |
| July 1996 | CA$1.32 | CA$2 |
| June 1996 | CA$1.35 | CA$2.03 |
| May 1996 | CA$1.30 | CA$1.97 |
| April 1996 | CA$1.34 | CA$2.02 |
| March 1996 | CA$1.23 | CA$1.86 |
| February 1996 | CA$1.28 | CA$1.94 |
| January 1996 | CA$1.22 | CA$1.85 |
| December 1995 | CA$1.15 | CA$1.74 |
| November 1995 | CA$1.08 | CA$1.63 |
| October 1995 | CA$1.15 | CA$1.74 |
| September 1995 | CA$1.10 | CA$1.66 |
| August 1995 | CA$1.21 | CA$1.83 |
| July 1995 | CA$1.29 | CA$1.96 |
| June 1995 | CA$1.23 | CA$1.86 |
| May 1995 | CA$1.15 | CA$1.74 |
| April 1995 | CA$1.03 | CA$1.56 |
| March 1995 | CA$1.05 | CA$1.58 |
| February 1995 | CA$0.97 | CA$1.47 |
| January 1995 | CA$1.03 | CA$1.56 |
BAM-A.TO
Price: CA$58.88
52 week price:
Dividend Yield: 0.88%
5-year range yield:
Forward Dividend Yield: 0.48%
Payout Ratio: 11.29%
Payout Ratio Range:
Dividend Per Share: 0.28 CAD
Earnings Per Share: 4.96 CAD
P/E Ratio: 21.85
Exchange: TOR
Sector: Financial Services
Industry: Asset Management
Volume: 1.9 million
Ebitda: 8.5 billionMarket Capitalization: 95.6 billion
Average Dividend Frequency: 6
Years Paying Dividends: 28
DGR3: -21.73%
DGR5: -10.49%
DGR10: 29.51%
DGR20: 18.85%