BAM.TOBAM.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $72.45 | $74.03 | $72.33 | $73.43 | 959,877 |
| 1/15/2026 | $72.86 | $73.32 | $72.24 | $72.38 | 708,200 |
| 1/14/2026 | $72.50 | $72.75 | $71.19 | $72.09 | 1.81M |
| 1/13/2026 | $75.93 | $75.93 | $72.48 | $72.85 | 1.61M |
| 1/12/2026 | $74.69 | $75.54 | $73.95 | $75.53 | 555,435 |
| 1/9/2026 | $75.41 | $75.69 | $74.15 | $75.09 | 594,100 |
| 1/8/2026 | $73.65 | $74.58 | $73.08 | $74.50 | 808,400 |
| 1/7/2026 | $76.10 | $76.10 | $73.56 | $73.57 | 998,700 |
| 1/6/2026 | $75.53 | $76.59 | $74.73 | $76.16 | 1.24M |
| 1/5/2026 | $73.77 | $75.83 | $73.77 | $75.37 | 636,500 |
| 1/2/2026 | $72.04 | $73.42 | $71.58 | $73.39 | 507,300 |
| 12/31/2025 | $72.10 | $72.62 | $71.88 | $71.90 | 414,430 |
| 12/30/2025 | $73.14 | $73.35 | $72.11 | $72.13 | 559,300 |
| 12/29/2025 | $72.60 | $73.43 | $72.60 | $73.05 | 394,209 |
| 12/24/2025 | $72.84 | $73.53 | $72.25 | $73.13 | 184,846 |
| 12/23/2025 | $73.11 | $73.33 | $72.50 | $72.74 | 910,055 |
| 12/22/2025 | $72.39 | $73.41 | $72.00 | $73.29 | 474,500 |
| 12/19/2025 | $72.72 | $72.72 | $71.83 | $72.02 | 2.28M |
| 12/18/2025 | $72.00 | $73.61 | $71.89 | $72.11 | 714,808 |
| 12/17/2025 | $73.29 | $73.66 | $71.20 | $71.28 | 1.10M |
| 12/16/2025 | $73.00 | $73.96 | $72.62 | $73.14 | 872,400 |
| 12/15/2025 | $74.04 | $74.42 | $73.26 | $73.28 | 548,100 |
| 12/12/2025 | $75.19 | $75.53 | $72.80 | $74.06 | 1.19M |
| 12/11/2025 | $76.78 | $76.82 | $75.12 | $75.19 | 1.33M |
| 12/10/2025 | $75.38 | $77.13 | $74.76 | $76.79 | 1.39M |
| 12/9/2025 | $73.57 | $75.86 | $73.57 | $75.41 | 1.49M |
| 12/8/2025 | $73.32 | $73.75 | $72.05 | $73.73 | 1.39M |
| 12/5/2025 | $73.77 | $74.90 | $73.20 | $73.68 | 1.16M |
| 12/4/2025 | $74.39 | $74.80 | $73.84 | $73.90 | 1.56M |
| 12/3/2025 | $73.32 | $74.24 | $72.52 | $74.03 | 6.82M |
| 12/2/2025 | $73.37 | $73.74 | $72.57 | $72.99 | 855,700 |
| 12/1/2025 | $72.69 | $73.40 | $72.25 | $72.65 | 6.06M |
| 11/28/2025 | $72.94 | $74.04 | $72.58 | $73.59 | 5.02M |
| 11/27/2025 | $73.03 | $74.05 | $73.03 | $73.52 | 2.21M |
| 11/26/2025 | $73.11 | $73.46 | $72.59 | $73.13 | 7.60M |
| 11/25/2025 | $72.00 | $72.60 | $71.13 | $72.40 | 984,400 |
| 11/24/2025 | $71.46 | $71.96 | $70.55 | $71.73 | 5.07M |
| 11/21/2025 | $71.19 | $71.66 | $70.14 | $71.12 | 2.05M |
| 11/20/2025 | $72.74 | $73.22 | $70.58 | $70.74 | 2.23M |
| 11/19/2025 | $70.00 | $71.25 | $69.78 | $71.19 | 863,618 |
| 11/18/2025 | $68.61 | $70.07 | $68.25 | $69.71 | 1.36M |
| 11/17/2025 | $71.91 | $72.46 | $69.14 | $69.41 | 2.40M |
| 11/14/2025 | $71.56 | $72.80 | $71.51 | $72.41 | 1.43M |
| 11/13/2025 | $75.97 | $76.70 | $72.19 | $72.74 | 1.02M |
| 11/12/2025 | $76.04 | $77.34 | $76.04 | $76.61 | 1.27M |
| 11/11/2025 | $75.05 | $76.14 | $74.50 | $75.75 | 453,400 |
| 11/10/2025 | $75.00 | $75.42 | $73.31 | $75.03 | 1.17M |
| 11/7/2025 | $74.84 | $76.60 | $73.40 | $74.37 | 1.29M |
| 11/6/2025 | $75.90 | $75.92 | $74.63 | $75.19 | 1.61M |
| 11/5/2025 | $75.97 | $77.01 | $75.30 | $76.19 | 673,700 |
| 11/4/2025 | $75.62 | $77.09 | $75.52 | $75.99 | 1.91M |
| 11/3/2025 | $76.13 | $77.15 | $75.25 | $76.43 | 1.41M |
| 10/31/2025 | $75.14 | $76.14 | $74.81 | $75.87 | 603,700 |
| 10/30/2025 | $75.56 | $76.01 | $74.71 | $75.09 | 1.02M |
| 10/29/2025 | $76.69 | $76.95 | $75.58 | $76.02 | 1.54M |
| 10/28/2025 | $78.57 | $78.77 | $76.60 | $76.85 | 1.54M |
| 10/27/2025 | $76.64 | $77.75 | $76.22 | $76.41 | 464,204 |
| 10/24/2025 | $76.00 | $76.82 | $76.00 | $76.13 | 478,100 |
| 10/23/2025 | $75.37 | $75.87 | $74.50 | $75.20 | 768,100 |
| 10/22/2025 | $76.45 | $76.60 | $75.17 | $75.51 | 836,500 |
| 10/21/2025 | $76.31 | $77.19 | $76.31 | $76.61 | 325,101 |
| 10/20/2025 | $76.61 | $77.33 | $76.34 | $76.65 | 307,003 |