Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:44:57 EDT Sun 13 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-07-11
Z
BAM
56.00
56.20
55.5013
56.12
-0.435
1,402,263
10,783
55.50
62.15
2025-07-10
Z
BAM
55.97
57.08
55.62
56.57
0.725
1,469,770
12,126
50.58
62.74
2025-07-09
Z
BAM
55.59
56.43
55.4442
55.87
0.59
2,316,716
16,024
55.28
62.74
2025-07-08
Z
BAM
55.55
55.63
54.71
55.25
-0.24
1,866,869
16,103
50.26
61.87
2025-07-07
Z
BAM
56.61
57.06
55.18
55.51
-1.34
1,578,525
13,838
21.66
61.85
2025-07-04
Z
BAM
55.87
56.85
55.86
56.81
1.33
0
0
55.50
60.79
2025-07-03
Z
BAM
55.87
56.85
55.86
56.81
1.33
1,432,599
10,222
55.50
60.79
2025-07-02
Z
BAM
54.71
55.54
54.25
55.54
0.57
2,151,203
18,522
55.47
62.00
2025-07-01
Z
BAM
54.92
55.35
54.21
54.94
-0.33
1,430,180
14,739
50.04
60.16
2025-06-30
Z
BAM
55.15
55.44
54.65
55.28
0.16
1,782,781
13,222
54.35
57.89
2025-06-27
Z
BAM
55.23
56.17
54.72
55.12
-0.015
23,014,754
21,751
50.03
61.10
2025-06-26
Z
BAM
54.57
55.355
54.48
55.12
0.735
2,781,283
16,854
55.00
57.74
2025-06-25
Z
BAM
55.86
55.86
54.36
54.38
-1.32
2,341,521
14,327
52.11
60.77
2025-06-24
Z
BAM
54.80
55.85
54.5901
55.68
1.70
1,675,217
11,499
55.22
55.95
2025-06-23
Z
BAM
54.00
54.545
52.77
54.01
-0.36
1,793,475
12,248
54.02
54.77
2025-06-20
Z
BAM
55.28
55.355
54.33
54.35
-0.27
1,526,476
10,247
54.20
55.80
2025-06-19
Z
BAM
54.28
55.17
54.145
54.64
0.64
0
0
51.43
55.60
2025-06-18
Z
BAM
54.28
55.17
54.145
54.64
0.64
1,353,128
12,036
51.43
55.60
2025-06-17
Z
BAM
54.50
54.905
53.67
53.99
-0.855
1,597,092
10,238
53.50
60.35
2025-06-16
Z
BAM
55.17
55.885
54.775
54.83
0.255
1,440,253
10,233
54.24
54.82
2025-06-13
Z
BAM
55.23
55.43
54.49
54.60
-1.55
1,238,987
9,905
54.61
59.77
2025-06-12
Z
BAM
55.66
56.185
55.50
56.14
0.31
1,303,967
9,353
49.65
60.11
2025-06-11
Z
BAM
55.91
56.57
55.505
55.78
0.065
1,556,512
10,280
55.50
59.58
2025-06-10
Z
BAM
55.05
55.87
54.76
55.75
0.735
2,763,488
17,900
50.69
61.60
2025-06-09
Z
BAM
57.67
57.74
54.59
55.05
-2.50
6,100,492
32,029
50.00
60.00
2025-06-06
Z
BAM
57.07
57.64
56.995
57.53
0.93
1,995,729
11,926
50.30
61.92
2025-06-05
Z
BAM
56.77
56.93
56.1965
56.59
0.03
1,762,759
9,930
53.69
61.85
2025-06-04
Z
BAM
56.65
56.775
56.25
56.59
0.15
1,625,427
8,766
51.22
56.58
2025-06-03
Z
BAM
56.09
56.93
55.93
56.44
0.33
1,500,968
12,960
40.07
58.79
2025-06-02
Z
BAM
55.79
56.16
54.98
56.09
-0.07
2,931,149
13,526
55.51
61.28
2025-05-30
Z
BAM
55.31
56.24
54.78
56.10
0.8475
5,940,310
20,760
29.58
59.80
2025-05-29
Z
BAM
56.85
57.00
55.69
55.76
-0.44
1,839,139
14,771
55.14
55.98
2025-05-28
Z
BAM
57.50
57.50
56.19
56.21
-1.33
1,917,612
15,637
56.00
56.60
2025-05-27
Z
BAM
57.22
57.61
56.82
57.56
1.01
2,143,688
15,796
55.22
61.83
2025-05-26
Z
BAM
56.43
57.14
56.43
56.56
-0.665
0
0
55.00
60.00
2025-05-23
Z
BAM
56.43
57.14
56.43
56.56
-0.665
1,923,629
17,231
55.00
60.00
2025-05-22
Z
BAM
57.08
57.56
56.75
57.24
-0.05
1,768,894
15,963
55.64
64.08
2025-05-21
Z
BAM
58.32
58.49
57.12
57.30
-1.50
1,885,864
13,452
51.90
62.95
2025-05-20
Z
BAM
59.00
59.53
58.56
58.82
-0.42
1,480,823
9,906
53.27
58.82
2025-05-19
Z
BAM
58.74
59.54
58.67
59.24
-0.465
1,260,189
11,248
52.59
70.50
2025-05-16
Z
BAM
60.00
60.19
59.59
59.68
0.162
4,782,728
9,171
58.19
63.00
2025-05-15
Z
BAM
58.85
59.62
58.39
59.55
0.65
1,794,435
13,203
57.76
60.00
2025-05-14
Z
BAM
58.48
59.13
58.32
58.92
0.59
1,613,812
14,065
55.11
65.13
2025-05-13
Z
BAM
57.90
58.69
57.255
58.32
0.85
1,542,489
13,614
57.89
58.83
2025-05-12
Z
BAM
58.55
58.605
56.78
57.47
1.18
2,292,551
16,072
51.97
57.88
2025-05-09
Z
BAM
57.12
57.39
56.23
56.34
-0.52
1,628,233
11,177
52.87
58.44
2025-05-08
Z
BAM
56.17
57.47
55.595
56.87
1.06
2,397,445
14,896
51.00
57.44
2025-05-07
Z
BAM
54.99
56.35
54.99
55.81
0.78
2,414,461
13,502
49.94
56.35
2025-05-06
Z
BAM
52.87
55.16
52.39
55.04
1.12
3,405,461
19,596
49.50
62.19
2025-05-05
Z
BAM
54.37
54.74
53.765
53.93
-0.85
3,165,184
20,513
48.96
62.12
2025-05-02
Z
BAM
53.99
55.20
53.99
54.76
1.52
2,440,658
15,024
49.51
61.91
2025-05-01
Z
BAM
53.36
54.32
53.08
53.24
-0.09
2,002,728
11,071
42.07
60.00
2025-04-30
Z
BAM
53.29
53.48
52.23
53.33
-0.505
2,443,883
10,753
50.24
60.00
2025-04-29
Z
BAM
53.04
53.98
52.58
53.82
0.55
1,668,374
9,258
48.17
55.64
2025-04-28
Z
BAM
53.14
54.15
52.67
53.26
0.31
1,651,121
13,433
43.90
60.00
2025-04-25
Z
BAM
52.36
53.24
52.22
52.95
0.56
1,753,870
12,240
50.24
61.58
2025-04-24
Z
BAM
50.89
52.49
50.615
52.43
1.84
1,432,783
8,488
52.72
53.58
2025-04-23
Z
BAM
51.07
52.04
50.48
50.59
1.12
1,729,225
9,588
47.85
52.89
2025-04-22
Z
BAM
48.20
49.54
47.925
49.47
2.18
1,413,499
10,929
50.33
52.00
2025-04-21
Z
BAM
48.31
48.39
46.8163
47.28
-1.34
1,489,664
11,088
46.00
50.91
2025-04-18
Z
BAM
48.47
49.05
48.07
48.59
0.585
0
0
47.00
50.16
2025-04-17
Z
BAM
48.47
49.05
48.07
48.59
0.585
1,224,265
8,801
47.00
50.16
2025-04-16
Z
BAM
48.35
48.66
47.20
47.99
-0.71
1,453,244
8,673
10.42
50.36
2025-04-15
Z
BAM
48.41
49.57
48.32
48.73
0.40
1,390,637
10,854
45.18
48.70
2025-04-14
Z
BAM
48.32
48.745
47.715
48.33
1.01
1,690,402
11,654
43.01
51.09