Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Asset Management Re Part Ltd (TSX: BAMR )

45.91 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 65.96 66.46 64.24 64.25 34,255 -2.24(-3.37%)
Apr 28, 2022 65.85 66.97 65.38 66.49 36,702 +1.45(+2.23%)
Apr 27, 2022 65.19 66.42 65.04 65.04 38,431 +0.64(+0.99%)
Apr 26, 2022 66.01 66.29 64.40 64.40 46,256 -2.28(-3.42%)
Apr 25, 2022 66.04 66.72 65.30 66.68 25,855 +0.34(+0.51%)
Apr 22, 2022 69.00 69.00 66.34 66.34 58,948 -2.82(-4.08%)
Apr 21, 2022 70.15 70.98 68.89 69.16 21,740 -0.54(-0.77%)
Apr 20, 2022 70.00 70.03 69.25 69.70 26,462 -0.21(-0.30%)
Apr 19, 2022 68.89 70.26 68.76 69.91 26,651 +1.58(+2.31%)
Apr 18, 2022 68.81 69.11 68.26 68.33 18,588 -1.09(-1.57%)
Apr 14, 2022 69.42 0 +0.08(+0.12%)
Apr 13, 2022 68.93 69.44 68.45 69.34 18,987 +0.68(+0.99%)
Apr 12, 2022 69.80 70.20 68.66 68.66 27,683 -0.93(-1.34%)
Apr 11, 2022 70.71 70.71 69.47 69.59 38,811 -1.32(-1.86%)
Apr 08, 2022 70.74 71.66 70.74 70.91 21,228 -0.34(-0.48%)
Apr 07, 2022 71.85 71.86 70.72 71.25 26,042 -0.97(-1.34%)
Apr 06, 2022 72.90 72.91 71.67 72.22 42,058 -0.99(-1.35%)
Apr 05, 2022 73.61 74.04 72.96 73.21 37,654 -0.49(-0.66%)
Apr 04, 2022 71.94 73.70 71.94 73.70 28,604 +1.56(+2.16%)
Apr 01, 2022 71.57 72.14 71.15 72.14 60,893 +0.77(+1.08%)
Mar 31, 2022 73.14 73.38 71.37 71.37 10,223 -1.19(-1.64%)
Mar 30, 2022 72.77 73.09 72.21 72.56 13,301 -0.99(-1.35%)
Mar 29, 2022 72.36 73.67 72.36 73.55 17,274 +1.19(+1.64%)
Mar 28, 2022 71.25 72.50 71.25 72.36 19,007 +0.83(+1.16%)
Mar 25, 2022 71.26 71.53 70.67 71.53 25,715 +0.45(+0.63%)
Mar 24, 2022 70.55 71.25 70.15 71.08 29,524 +0.83(+1.18%)
Mar 23, 2022 71.59 71.73 70.25 70.25 15,683 -1.34(-1.87%)
Mar 22, 2022 71.54 72.25 71.54 71.59 15,456 +0.63(+0.89%)
Mar 21, 2022 70.65 71.28 70.42 70.96 23,161 +0.12(+0.17%)
Mar 18, 2022 70.67 72.48 69.60 70.84 38,952 +0.19(+0.27%)
Mar 17, 2022 69.76 70.74 69.65 70.65 13,780 +1.03(+1.48%)
Mar 16, 2022 68.90 70.28 68.38 69.62 49,319 +1.74(+2.56%)
Mar 15, 2022 67.23 68.06 67.23 67.88 41,119 +0.65(+0.97%)
Mar 14, 2022 68.74 69.35 67.13 67.23 25,258 -1.54(-2.24%)
Mar 11, 2022 69.63 70.11 68.77 68.77 24,150 -1.05(-1.50%)
Mar 10, 2022 70.26 70.26 68.53 69.82 35,347 -0.47(-0.67%)
Mar 09, 2022 69.35 70.54 69.05 70.29 82,357 +2.41(+3.55%)
Mar 08, 2022 68.03 69.64 67.54 67.88 70,477 +0.05(+0.07%)
Mar 07, 2022 68.95 69.76 67.55 67.83 39,013 -1.53(-2.21%)
Mar 04, 2022 68.92 69.36 68.37 69.36 26,728 -0.06(-0.09%)
Mar 03, 2022 70.19 70.19 69.22 69.42 21,843 -0.71(-1.01%)
Mar 02, 2022 69.69 70.31 69.47 70.13 31,999 +0.82(+1.18%)
Mar 01, 2022 69.70 69.91 68.14 69.31 38,216 -0.95(-1.35%)
Feb 28, 2022 69.28 70.30 69.21 70.26 47,956 -0.36(-0.51%)
Feb 25, 2022 69.17 70.70 69.13 70.62 22,320 +1.36(+1.96%)
Feb 24, 2022 65.90 69.47 65.90 69.26 85,215 +1.85(+2.74%)
Feb 23, 2022 69.24 69.24 67.30 67.41 26,430 -1.60(-2.32%)
Feb 22, 2022 68.50 69.34 68.05 69.01 56,151 +0.44(+0.64%)
Feb 18, 2022 68.57 0 -1.66(-2.36%)
Feb 17, 2022 71.65 71.90 70.09 70.23 28,232 -1.89(-2.62%)
Feb 16, 2022 72.45 72.50 71.61 72.12 23,621 -0.63(-0.87%)
Feb 15, 2022 74.74 74.74 72.59 72.75 45,470 -0.18(-0.25%)
Feb 14, 2022 75.50 75.50 72.71 72.93 36,948 -2.28(-3.03%)
Feb 11, 2022 76.94 76.94 74.99 75.21 53,156 -2.13(-2.75%)
Feb 10, 2022 76.40 80.19 76.40 77.34 87,230 +3.68(+5.00%)
Feb 09, 2022 73.95 74.37 73.04 73.66 15,805 +0.79(+1.08%)
Feb 08, 2022 71.86 72.87 71.26 72.87 24,797 +0.56(+0.77%)
Feb 07, 2022 72.44 72.80 71.59 72.31 25,121 +0.38(+0.53%)
Feb 04, 2022 71.43 72.24 71.04 71.93 19,776 +0.49(+0.69%)
Feb 03, 2022 71.73 71.31 71.44 26,102 -0.90(-1.24%)
Feb 02, 2022 72.08 72.75 71.55 72.34 25,317 +0.29(+0.40%)
Feb 01, 2022 71.05 72.29 70.79 72.05 26,424 +1.12(+1.58%)
Jan 31, 2022 69.33 71.50 70.93 14,787 +1.75(+2.53%)
Jan 28, 2022 67.75 69.47 67.47 69.18 43,373 +1.38(+2.04%)
Jan 27, 2022 68.77 69.17 67.78 67.80 39,155 -0.58(-0.85%)
Jan 26, 2022 69.98 70.97 67.72 68.38 44,129 -1.02(-1.47%)
Jan 25, 2022 67.59 70.20 67.42 69.40 61,403 +0.35(+0.51%)
Jan 24, 2022 67.46 69.05 65.83 69.05 69,382 +0.06(+0.09%)
Jan 21, 2022 69.87 69.87 68.68 68.99 39,474 -1.02(-1.46%)
Jan 20, 2022 71.56 72.15 70.01 70.01 32,713 -0.86(-1.21%)
Jan 19, 2022 71.47 71.66 70.55 70.87 38,526 -0.08(-0.11%)
Jan 18, 2022 74.36 74.36 70.92 70.95 54,681 -3.51(-4.71%)
Jan 17, 2022 73.99 74.85 73.87 74.46 19,642 +0.66(+0.89%)
Jan 14, 2022 74.00 74.37 73.00 73.80 28,962 -1.15(-1.53%)
Jan 13, 2022 76.11 76.33 74.68 74.95 27,978 -1.16(-1.52%)
Jan 12, 2022 76.79 77.56 75.80 76.11 23,787 -0.41(-0.54%)
Jan 11, 2022 74.79 76.78 74.79 76.52 19,464 +1.55(+2.07%)
Jan 10, 2022 76.17 76.17 73.58 74.97 36,320 -1.19(-1.56%)
Jan 07, 2022 75.95 76.26 74.88 76.16 28,976 -0.07(-0.09%)
Jan 06, 2022 78.50 78.50 75.91 76.23 57,140 -2.36(-3.00%)
Jan 05, 2022 80.76 81.49 78.28 78.59 29,362 -2.22(-2.75%)
Jan 04, 2022 80.70 81.33 79.96 80.81 28,715 +1.37(+1.72%)
Dec 31, 2021 79.44 79.44 79.44 0 -0.73(-0.91%)
Dec 30, 2021 79.74 80.35 79.21 80.17 34,753 +0.93(+1.17%)
Dec 29, 2021 79.34 79.99 78.50 79.24 46,599 +1.33(+1.71%)
Dec 24, 2021 77.91 77.91 77.91 0 -0.69(-0.88%)
Dec 23, 2021 77.64 78.89 76.43 78.60 29,084 +1.55(+2.01%)
Dec 22, 2021 76.38 77.13 75.73 77.05 31,154 +1.05(+1.38%)
Dec 21, 2021 75.89 76.91 75.59 76.00 26,935 +1.17(+1.56%)
Dec 20, 2021 74.75 75.03 73.25 74.83 42,386 -0.66(-0.87%)
Dec 17, 2021 75.83 76.32 74.28 75.49 188,943 -0.72(-0.94%)
Dec 16, 2021 77.25 77.55 76.03 76.21 91,207 -1.16(-1.50%)
Dec 15, 2021 75.55 77.60 75.45 77.37 51,536 +1.78(+2.35%)
Dec 14, 2021 75.60 76.50 75.04 75.59 52,557 -0.61(-0.80%)
Dec 13, 2021 76.42 76.60 75.66 76.20 49,643 +0.38(+0.50%)
Dec 10, 2021 75.52 76.15 75.14 75.82 29,206 +0.30(+0.40%)
Dec 09, 2021 75.33 75.72 74.87 75.52 42,143 -0.43(-0.57%)
Dec 08, 2021 75.81 76.66 75.42 75.95 41,061 -0.27(-0.35%)
Dec 07, 2021 75.25 76.76 75.25 76.22 18,876 +1.57(+2.10%)
Dec 06, 2021 72.50 75.11 72.50 74.65 49,326 +2.07(+2.85%)
Dec 03, 2021 74.18 74.18 72.00 72.58 42,324 -1.99(-2.67%)
Dec 02, 2021 73.00 74.65 72.95 74.57 37,895 +2.14(+2.95%)
Dec 01, 2021 74.23 74.50 72.41 72.43 43,345 -0.88(-1.20%)
Nov 30, 2021 74.64 74.65 73.94 73.31 57,517 -1.83(-2.44%)
Nov 29, 2021 76.00 76.14 74.96 75.14 28,698 +0.05(+0.07%)
Nov 26, 2021 76.00 76.02 74.09 75.09 34,034 -1.52(-1.98%)
Nov 25, 2021 76.63 77.28 76.14 76.61 19,765 +0.14(+0.18%)
Nov 24, 2021 75.39 76.68 75.29 76.47 31,127 +0.79(+1.04%)
Nov 23, 2021 76.01 76.68 74.74 75.68 67,996 -0.55(-0.72%)
Nov 22, 2021 77.21 78.28 76.09 76.23 57,024 -1.12(-1.45%)
Nov 19, 2021 76.76 77.47 76.37 77.35 28,172 +0.27(+0.35%)
Nov 18, 2021 76.96 77.35 77.08 77.08 14,848 -0.54(-0.70%)
Nov 17, 2021 78.44 78.58 77.52 77.62 23,426 -0.80(-1.02%)
Nov 16, 2021 77.79 78.49 77.00 78.42 29,096 +1.48(+1.92%)
Nov 15, 2021 78.62 78.62 76.09 76.94 19,984 -0.63(-0.81%)
Nov 12, 2021 75.78 79.11 75.78 77.57 22,970 +1.82(+2.40%)
Nov 11, 2021 77.11 77.32 75.75 75.75 15,600 -1.50(-1.94%)
Nov 10, 2021 78.81 77.25 20,617 -1.56(-1.98%)
Nov 09, 2021 79.83 79.83 78.45 78.81 9,995 -0.27(-0.34%)
Nov 08, 2021 79.49 79.50 78.22 79.08 10,879 +0.17(+0.22%)
Nov 05, 2021 78.38 79.63 78.38 78.91 13,656 +1.38(+1.78%)
Nov 04, 2021 78.24 78.54 77.27 77.53 22,331 -0.72(-0.92%)
Nov 03, 2021 77.27 78.25 76.87 78.25 23,050 +0.61(+0.79%)
Nov 02, 2021 76.29 77.64 76.29 77.64 20,389 +1.33(+1.74%)
Nov 01, 2021 76.56 76.92 76.24 76.31 6,194 +0.07(+0.09%)
Oct 29, 2021 77.60 78.41 76.24 76.24 56,304 -1.71(-2.19%)
Oct 28, 2021 77.37 78.42 77.27 77.95 67,439 +1.16(+1.51%)
Oct 27, 2021 78.55 78.25 76.79 76.79 16,252 -1.26(-1.61%)
Oct 26, 2021 78.83 78.05 11,339 -0.07(-0.09%)
Oct 25, 2021 78.17 78.57 76.98 78.12 35,979 -0.05(-0.06%)
Oct 22, 2021 76.62 78.17 76.37 78.17 15,341 +1.70(+2.22%)
Oct 21, 2021 75.43 76.69 75.12 76.47 35,125 +1.11(+1.47%)
Oct 20, 2021 74.87 75.59 74.26 75.36 20,455 +0.58(+0.78%)
Oct 19, 2021 75.32 75.32 74.36 74.78 14,095 -0.11(-0.15%)
Oct 18, 2021 75.65 75.65 73.65 74.89 32,220 +0.29(+0.39%)
Oct 15, 2021 74.42 75.16 74.16 74.60 25,776 +0.59(+0.80%)
Oct 14, 2021 73.26 74.10 72.67 74.01 22,218 +1.44(+1.98%)
Oct 13, 2021 72.93 72.93 71.60 72.57 10,938 +0.15(+0.21%)
Oct 12, 2021 72.30 73.12 71.50 72.42 31,841 +0.12(+0.17%)
Oct 08, 2021 72.30 72.30 72.30 0 +0.35(+0.49%)
Oct 07, 2021 71.56 72.80 71.51 71.95 24,614 +1.51(+2.14%)
Oct 06, 2021 69.15 70.93 69.15 70.44 16,288 -0.01(-0.01%)
Oct 05, 2021 69.84 71.03 69.60 70.45 17,979 +0.48(+0.69%)
Oct 04, 2021 71.07 71.26 69.57 69.97 19,983 -1.86(-2.59%)
Oct 01, 2021 70.08 72.17 69.44 71.83 24,717 +1.63(+2.32%)
Sep 30, 2021 71.00 71.68 70.00 70.20 21,247 -0.58(-0.82%)
Sep 29, 2021 71.35 71.50 69.99 70.78 31,182 +0.34(+0.48%)
Sep 28, 2021 72.15 72.15 70.44 70.44 35,759 -1.69(-2.34%)
Sep 27, 2021 73.96 73.96 72.00 72.13 33,238 -1.16(-1.58%)
Sep 24, 2021 73.17 73.52 72.63 73.29 23,666 -0.18(-0.24%)
Sep 23, 2021 72.83 73.84 72.21 73.47 26,629 +0.33(+0.45%)
Sep 22, 2021 72.22 73.38 71.87 73.14 28,199 +0.92(+1.27%)
Sep 21, 2021 69.16 72.34 69.10 72.22 28,940 +3.06(+4.42%)
Sep 20, 2021 69.87 70.25 68.32 69.16 29,277 -0.81(-1.16%)
Sep 17, 2021 73.00 73.01 69.97 69.97 135,797 -2.58(-3.56%)
Sep 16, 2021 74.00 74.50 72.48 72.55 19,576 -1.74(-2.34%)
Sep 15, 2021 74.99 74.99 73.35 74.29 10,421 -0.01(-0.01%)
Sep 14, 2021 76.09 76.26 74.14 74.30 25,365 -1.79(-2.35%)
Sep 13, 2021 76.47 76.96 75.99 76.09 17,647 -0.43(-0.56%)
Sep 10, 2021 76.45 77.12 75.39 76.52 19,498 +0.08(+0.10%)
Sep 09, 2021 76.49 76.95 76.00 76.44 12,557 -0.10(-0.13%)
Sep 08, 2021 77.62 77.62 76.42 76.54 10,639 -0.83(-1.07%)
Sep 07, 2021 76.52 77.70 75.16 77.37 21,576 +1.41(+1.86%)
Sep 03, 2021 75.96 75.96 75.96 0 -0.39(-0.51%)
Sep 02, 2021 78.62 78.65 76.16 76.35 17,816 -2.01(-2.57%)
Sep 01, 2021 77.31 78.65 77.26 78.36 13,483 +1.26(+1.63%)
Aug 31, 2021 78.74 78.76 77.10 77.10 26,588 -1.64(-2.08%)
Aug 30, 2021 79.38 79.38 78.05 78.74 27,684 -0.47(-0.59%)
Aug 27, 2021 77.97 79.21 77.77 79.21 33,066 +1.24(+1.59%)
Aug 26, 2021 77.05 78.14 76.93 77.97 27,663 +1.20(+1.56%)
Aug 25, 2021 77.26 77.80 76.35 76.77 25,760 -0.35(-0.45%)
Aug 24, 2021 78.25 78.25 76.62 77.12 18,958 -0.49(-0.63%)
Aug 23, 2021 77.52 79.13 77.25 77.61 35,537 +0.21(+0.27%)
Aug 20, 2021 77.88 77.88 75.41 77.40 41,669 +0.23(+0.30%)
Aug 19, 2021 77.22 77.85 76.36 77.17 22,712 +0.14(+0.18%)
Aug 18, 2021 75.20 77.68 75.20 77.03 37,979 +1.69(+2.24%)
Aug 17, 2021 78.00 78.00 75.12 75.34 35,034 -2.34(-3.01%)
Aug 16, 2021 77.10 78.02 76.99 77.68 30,587 +0.53(+0.69%)
Aug 13, 2021 74.98 78.00 74.95 77.15 41,093 +2.17(+2.89%)
Aug 12, 2021 74.35 75.11 72.41 74.98 76,512 +0.43(+0.58%)
Aug 11, 2021 74.00 74.80 73.26 74.55 44,881 +1.05(+1.43%)
Aug 10, 2021 73.39 73.87 73.00 73.50 86,505 +0.48(+0.66%)
Aug 09, 2021 72.74 73.02 71.50 73.02 124,230 +0.92(+1.28%)
Aug 06, 2021 70.72 72.19 70.69 72.10 85,817 +1.60(+2.27%)
Aug 05, 2021 70.01 70.50 69.24 70.50 78,660 +0.75(+1.08%)
Aug 04, 2021 68.40 70.60 68.19 69.75 115,645 +1.50(+2.20%)
Aug 03, 2021 67.61 68.52 67.61 68.25 123,193 +0.71(+1.05%)
Jul 30, 2021 67.54 67.54 67.54 0 -0.79(-1.16%)
Jul 29, 2021 67.50 68.79 67.15 68.33 60,715 +0.72(+1.06%)
Jul 28, 2021 66.79 67.85 66.40 67.61 37,344 +1.28(+1.93%)
Jul 27, 2021 65.00 66.50 64.02 66.33 41,414 +2.33(+3.64%)
Jul 26, 2021 65.04 65.09 63.84 64.00 40,138 -0.96(-1.48%)
Jul 23, 2021 65.50 66.40 64.95 64.96 40,598 -0.76(-1.16%)
Jul 22, 2021 64.73 65.72 64.59 65.72 57,442 +1.32(+2.05%)
Jul 21, 2021 62.57 64.69 62.57 64.40 53,581 +1.61(+2.56%)
Jul 20, 2021 61.49 63.12 61.35 62.79 49,222 +1.30(+2.11%)
Jul 19, 2021 63.26 63.28 61.16 61.49 48,381 -1.77(-2.80%)
Jul 16, 2021 64.26 64.55 63.04 63.26 91,373 -1.32(-2.04%)
Jul 15, 2021 64.00 64.58 63.87 64.58 42,667 +0.58(+0.91%)
Jul 14, 2021 63.89 64.77 63.73 64.00 49,300 +0.11(+0.17%)
Jul 13, 2021 63.55 64.15 63.32 63.89 49,432 +0.05(+0.08%)
Jul 12, 2021 64.98 65.20 63.84 63.84 96,625 -1.14(-1.75%)
Jul 09, 2021 63.66 65.35 63.66 64.98 73,866 +1.20(+1.88%)
Jul 08, 2021 63.36 64.01 62.00 63.78 121,805 -0.02(-0.03%)
Jul 07, 2021 63.91 64.25 63.51 63.80 91,285 -0.11(-0.17%)
Jul 06, 2021 64.30 64.50 63.68 63.91 218,813 -0.74(-1.14%)
Jul 05, 2021 64.26 65.00 64.01 64.65 87,883 +0.45(+0.70%)
Jul 02, 2021 64.55 65.49 63.63 64.20 275,213 -1.30(-1.98%)
Jun 30, 2021 65.50 65.50 65.50 0 -3.50(-5.07%)
Jun 29, 2021 69.20 72.00 68.02 69.00 65,663 -1.80(-2.54%)
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.