Skip to main content

Brookfield Asset MGT Inc Pref Ser 44 (TSX: BAM-PF-H )

N/A UNCHANGED
Last Price Updated: 1:45 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.83 26.83 26.71 26.80 1,510 -0.08(-0.30%)
Oct 28, 2016 26.90 26.90 26.87 26.88 6,567 -0.07(-0.26%)
Oct 27, 2016 26.89 26.95 26.75 26.95 3,574 +0.14(+0.52%)
Oct 26, 2016 26.79 26.82 26.79 26.81 2,190 +0.01(+0.04%)
Oct 25, 2016 27.15 27.15 26.68 26.80 6,095 -0.35(-1.29%)
Oct 24, 2016 27.15 27.15 27.10 27.15 2,475 +0.00(+0.00%)
Oct 21, 2016 26.97 27.16 26.90 27.15 7,806 +0.15(+0.56%)
Oct 20, 2016 27.13 27.18 26.79 27.00 7,270 -0.13(-0.48%)
Oct 19, 2016 27.10 27.13 27.08 27.13 17,499 +0.04(+0.15%)
Oct 18, 2016 27.25 27.25 27.09 27.09 6,877 -0.11(-0.40%)
Oct 17, 2016 27.13 27.21 27.10 27.20 27,995 -0.09(-0.33%)
Oct 14, 2016 26.90 27.46 26.90 27.29 8,450 +0.39(+1.45%)
Oct 13, 2016 26.95 26.95 26.81 26.90 12,493 -0.05(-0.19%)
Oct 12, 2016 26.89 26.95 26.80 26.95 5,449 +0.11(+0.41%)
Oct 11, 2016 26.64 26.84 26.64 26.84 12,208 +0.11(+0.41%)
Oct 07, 2016 26.73 26.73 26.73 0 +0.21(+0.79%)
Oct 06, 2016 26.48 26.52 26.47 26.52 2,700 +0.07(+0.26%)
Oct 05, 2016 26.44 26.50 26.44 26.45 1,902 -0.06(-0.23%)
Oct 04, 2016 26.46 26.51 26.45 26.51 10,999 +0.06(+0.23%)
Oct 03, 2016 26.53 26.53 26.45 26.45 3,945 -0.15(-0.56%)
Sep 30, 2016 26.53 26.71 26.52 26.60 9,433 -0.03(-0.11%)
Sep 29, 2016 26.70 26.75 26.63 26.63 23,178 -0.08(-0.30%)
Sep 28, 2016 26.79 26.79 26.71 26.71 4,300 -0.09(-0.34%)
Sep 27, 2016 26.71 26.80 26.51 26.80 16,282 +0.05(+0.19%)
Sep 26, 2016 26.66 26.75 26.64 26.75 1,890 -0.05(-0.19%)
Sep 23, 2016 26.82 26.87 26.80 26.80 1,463 -0.10(-0.37%)
Sep 22, 2016 26.92 26.92 26.81 26.90 2,474 -0.07(-0.26%)
Sep 21, 2016 26.83 26.99 26.80 26.97 4,000 +0.18(+0.67%)
Sep 20, 2016 26.74 26.85 26.74 26.79 2,752 +0.20(+0.75%)
Sep 19, 2016 26.61 26.64 26.55 26.59 1,775 +0.09(+0.34%)
Sep 16, 2016 26.23 26.66 26.23 26.50 5,846 +0.25(+0.95%)
Sep 15, 2016 26.26 26.27 26.05 26.25 8,775 -0.05(-0.19%)
Sep 14, 2016 26.62 26.62 26.30 26.30 3,700 -0.28(-1.05%)
Sep 13, 2016 26.54 26.58 26.54 26.58 1,000 -0.14(-0.52%)
Sep 12, 2016 26.70 26.75 26.70 26.72 7,700 -0.07(-0.26%)
Sep 09, 2016 26.80 26.96 26.76 26.79 3,595 +0.04(+0.15%)
Sep 08, 2016 26.49 26.78 26.38 26.75 28,750 +0.35(+1.33%)
Sep 07, 2016 26.36 26.40 26.28 26.40 14,128 +0.09(+0.34%)
Sep 06, 2016 26.31 26.31 26.31 26.31 100 -0.19(-0.72%)
Sep 02, 2016 26.50 26.50 26.50 0 +0.01(+0.04%)
Sep 01, 2016 26.49 26.49 26.49 26.49 935 +0.04(+0.15%)
Aug 31, 2016 26.45 26.45 26.45 26.45 6,849 +0.05(+0.19%)
Aug 30, 2016 26.57 26.57 26.40 26.40 1,400 -0.09(-0.34%)
Aug 29, 2016 26.60 26.60 26.31 26.49 5,035 -0.15(-0.56%)
Aug 26, 2016 26.61 26.64 26.60 26.64 2,280 +0.11(+0.41%)
Aug 25, 2016 26.54 26.54 26.48 26.53 3,691 +0.13(+0.49%)
Aug 24, 2016 26.40 26.40 26.31 26.40 8,495 -0.01(-0.04%)
Aug 23, 2016 26.74 26.78 26.41 26.41 8,037 -0.38(-1.42%)
Aug 22, 2016 26.87 26.87 26.75 26.79 1,505 -0.11(-0.41%)
Aug 19, 2016 26.85 26.93 26.85 26.90 1,871 +0.05(+0.19%)
Aug 18, 2016 26.65 26.85 26.65 26.85 8,666 +0.20(+0.75%)
Aug 17, 2016 26.82 26.82 26.65 26.65 1,200 +0.02(+0.08%)
Aug 16, 2016 26.69 26.69 26.63 26.63 580 -0.07(-0.26%)
Aug 15, 2016 26.71 26.85 26.70 26.70 5,357 -0.05(-0.19%)
Aug 12, 2016 26.74 26.84 26.71 26.75 2,300 +0.10(+0.38%)
Aug 11, 2016 26.65 26.65 26.65 26.65 3,600 +0.00(+0.00%)
Aug 10, 2016 26.70 26.70 26.65 26.65 5,470 -0.05(-0.19%)
Aug 09, 2016 26.78 26.81 26.70 26.70 3,538 -0.02(-0.07%)
Aug 08, 2016 26.65 26.75 26.65 26.72 8,020 -0.04(-0.15%)
Aug 05, 2016 26.75 26.84 26.67 26.76 12,970 +0.01(+0.04%)
Aug 04, 2016 26.64 26.80 26.51 26.75 10,674 +0.15(+0.56%)
Aug 03, 2016 26.58 26.64 26.58 26.60 4,149 +0.04(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.