Brookfield Asset Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-13	79.320	81.920	79.320	81.650	76.765	1,029,400
2025-02-12	79.260	79.630	77.900	78.740	74.029	1,446,400
2025-02-11	81.820	81.820	79.120	79.510	74.753	1,368,000
2025-02-10	83.270	83.900	81.940	82.430	77.498	902,300
2025-02-07	83.070	83.830	82.630	82.720	77.771	652,600
2025-02-06	83.230	83.940	82.210	82.770	77.818	875,600
2025-02-05	81.950	82.890	80.300	82.620	77.677	724,500
2025-02-04	84.730	84.730	81.780	81.800	76.906	946,100
2025-02-03	84.090	85.620	83.600	84.830	79.754	782,900
2025-01-31	88.340	88.800	86.470	86.980	81.776	1,017,100
2025-01-30	89.870	90.240	87.760	88.020	82.754	867,900
2025-01-29	88.210	88.730	87.700	88.510	83.214	434,200
2025-01-28	85.230	88.210	84.670	87.920	82.660	832,200
2025-01-27	84.550	85.450	83.680	85.360	80.253	661,000
2025-01-24	83.800	86.180	83.670	85.990	80.845	809,700
2025-01-23	81.630	83.890	81.630	83.830	78.814	503,700
2025-01-22	82.000	82.290	81.550	82.150	77.235	433,900
2025-01-21	80.200	81.760	80.200	81.530	76.652	360,900
2025-01-20	80.480	81.110	79.200	79.960	75.176	172,400
2025-01-17	79.880	80.650	79.610	80.360	75.552	444,100
2025-01-16	77.620	79.470	77.370	79.280	74.537	468,000
2025-01-15	77.780	78.650	76.900	77.590	72.948	516,000
2025-01-14	74.990	76.230	74.730	76.020	71.472	988,700
2025-01-13	73.790	74.770	71.000	74.750	70.278	834,300
2025-01-10	79.160	79.160	75.110	75.150	70.654	842,000
2025-01-09	80.100	80.820	79.310	79.620	74.856	157,300
2025-01-08	77.440	80.200	77.240	80.080	75.289	607,200
2025-01-07	78.930	79.970	76.740	77.510	72.872	610,600
2025-01-06	79.380	79.380	77.300	78.590	73.888	806,500
2025-01-03	78.600	79.560	78.200	79.020	74.292	800,400
2025-01-02	78.170	79.370	77.640	78.330	73.643	397,300
2024-12-31	78.750	78.800	77.890	77.960	73.296	289,600
2024-12-30	77.940	78.745	77.040	78.330	73.643	355,500
2024-12-27	78.720	79.280	78.270	78.830	74.113	402,000
2024-12-24	78.620	79.770	78.210	79.770	74.997	183,800
2024-12-23	77.950	78.810	77.470	78.680	73.972	354,100
2024-12-20	77.680	78.940	76.780	78.250	73.568	2,817,600
2024-12-19	79.230	79.560	77.860	78.050	73.380	706,600
2024-12-18	82.670	82.940	77.560	77.680	73.032	937,600
2024-12-17	83.030	84.040	82.330	82.810	77.855	595,100
2024-12-16	82.000	83.960	81.990	83.670	78.664	540,600
2024-12-13	81.980	82.330	81.490	81.740	76.849	437,800
2024-12-12	83.400	83.910	81.875	82.190	77.272	528,200
2024-12-11	81.950	84.170	81.690	83.710	78.701	834,000
2024-12-10	81.240	81.940	80.910	81.180	76.323	469,300
2024-12-09	81.420	82.500	80.860	81.380	76.511	707,500
2024-12-06	81.400	81.980	80.950	81.450	76.577	686,000
2024-12-05	80.100	81.660	80.080	81.060	76.210	520,900
2024-12-04	81.010	81.510	80.320	80.880	76.041	480,500
2024-12-03	79.900	81.340	79.900	80.650	75.825	1,982,100
2024-12-02	80.610	81.220	79.230	80.180	75.383	5,911,100
2024-11-29	80.000	80.740	79.940	80.310	75.505	361,300
2024-11-28	80.240	81.020	80.240	80.550	75.229	151,600
2024-11-27	81.450	81.870	79.800	80.320	75.014	561,200
2024-11-26	78.630	81.700	78.600	81.340	75.967	2,569,600
2024-11-25	80.380	80.380	78.270	78.420	73.240	7,545,700

← NewerPage 8 of 17 · 977 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.