C-BAM

T:BAM - BROOKFIELD ASSET MANAGEMENT LTD. CL A LV - https://bam.brookfield.com

19:47:09 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
BAM - T	0.1	83.30	·	83.88	0.1	83.40	-1.12	-1.3	1,273.9	106,385	8,037	85.00 85.00 83.37	90.24 52.46	16:00:00	Jul 15	15 min RT 2¢
TSX - T	0.1	83.30	·	83.88	0.1	83.40	-1.12	-1.3	663.3	55,332	3,693	85.00 85.00 83.37	90.24 52.46	16:00:00		15 min
NEO ATS - U						83.42	-1.10	-1.3	73.9	6,188	461	84.95 84.95 83.38		15:59:59		15 min
Alpha - A						83.42	-1.10	-1.3	58.9	4,925	431	84.81 84.94 83.39		15:59:59		15 min
Omega - O						83.43	-1.09	-1.3	46.7	3,904	358	84.95 84.95 83.38		15:59:59		15 min
Pure - P						83.39	-1.13	-1.3	8.3	688	142	84.81 84.81 83.39		15:59:11		15 min
Chi-X - X						83.41	-1.11	-1.3	111.0	9,286	712	84.78 84.80 83.38		15:59:58		15 min
CX2 - H						83.42	-1.10	-1.3	39.9	3,329	346	84.73 84.92 83.39		15:59:59		15 min
CXD - D						83.41	-1.11	-1.3	77.4	6,479	678	84.75 84.94 83.38		15:59:51		15 min
TriAct - M						84.52			163.3	13,645	985					15 min
Instinet - I						83.625	-0.895	-1.1	0.1	8	1	83.625 83.625 83.625		13:37:45		15 min
Lynx - Y						83.40	-1.12	-1.3	30.3	2,535	211	84.40 84.81 83.39		15:59:53		15 min
CS2 - S						84.09	-0.43	-0.5	0.8	65	19	84.71 84.71 84.09		10:25:02		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 8037

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	83.40	-1.12	58	79 CIBC	5 Citadel	Q
16:00:00	T	83.40	-1.12	31	79 CIBC	5 Citadel	Q
16:00:00	T	83.40	-1.12	1	2 RBC	5 Citadel	Q
16:00:00	T	83.40	-1.12	10	79 CIBC	5 Citadel	Q
16:00:00	T	83.40	-1.12	2	9 BMO Nesbitt	5 Citadel	Q
16:00:00	T	83.40	-1.12	96	53 Morgan Stanley	5 Citadel	Q
16:00:00	T	83.40	-1.12	62	79 CIBC	5 Citadel	Q
16:00:00	T	83.40	-1.12	82	79 CIBC	5 Citadel	Q
16:00:00	T	83.40	-1.12	17	79 CIBC	5 Citadel	Q
16:00:00	T	83.40	-1.12	60	80 National Bank	5 Citadel	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2025-07-15 14:38	C:BAM	78.09	News Release200	Brookfield Asset, Brookfield Renewable sign hydro deal
2025-07-14 16:41	C:BAM	78.09	News Release200	Brookfield Asset to release Q2 results Aug. 6
2025-07-14 05:51	C:BAM	76.82	In the News525	Globe says Carney comes clean: Walmart's in his account
2025-07-07 09:15	C:BAM	75.83	In the News525	FP/wire say Brookfield Asset in talks for Dubai hotel
2025-07-04 08:00	C:BAM	77.61	In the News525	Globe says BAM seeds new fund selling portfolio stakes
2025-06-26 09:10	C:BAM	74.64	In the News525	FP/wire say BAM struggles to sort out toll mess in Peru
2025-06-19 06:56	C:BAM	74.88	In the News525	Globe says new coverage rates Brookfield "outperform"
2025-06-13 07:27	C:BAM	76.38	In the News525	Globe says BAM sees Quebec outfit take aim at Europe
2025-06-09 06:43	C:BAM	78.78	In the News525	Globe says for BAM's Flatt, it's "Crisis? What crisis?"
2025-06-05 08:58	C:BAM	77.43	In the News525	FP/wire say BAM to build AI "factory" in Sweden
2025-06-04 12:16	C:BAM	77.44	News Release200	Brookfield Asset to spend $10B on Swedish data centre
2025-05-26 08:06	C:BAM	79.43	In the News525	FP/wire say Brookfield Asset keen for Singapore REITs
2025-05-20 13:01	C:BAM	83.48	SEDAR Preliminary Short Form Prospectus819	SEDAR Preliminary Short Form Prospectus
2025-05-14 08:12	C:BAM		In the News525	Globe says BAM sees Solomon named Minister of AI
2025-05-08 19:11	C:BAM	79.19	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-05-08 19:11	C:BAM	79.19	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-05-08 19:11	C:BAM	79.19	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-05-08 05:53	C:BAM	77.20	In the News525	Globe says Brookfield Asset Management kept at "buy"
2025-05-07 08:34	C:BAM		In the News525	Globe says Brookfield Asset confident amid turmoil
2025-05-06 09:32	C:BAM	74.49	In the News525	Post grinds on about Carney's Brookfield holdings

Date ET

Symbol

Price

Type

Headline

2025-07-15 14:38

C:BAM

78.09

News Release

Brookfield Asset, Brookfield Renewable sign hydro deal

2025-07-14 16:41

C:BAM