C-BAM

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

11:48:41 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
BAM - T	0.1	81.40	·	82.45	25.0	81.74	-0.45	-0.5	625.3	50,895	3,713	81.98 82.33 81.49	84.17 48.68	16:00:00	Dec 04	15 min RT 2¢
TSX - T	0.1	81.40	·	82.45	25.0	81.74	-0.45	-0.5	437.8	35,686	1,684	81.98 82.33 81.49	84.17 48.68	16:00:00		15 min
NEO ATS - U						81.75	-0.44	-0.5	32.3	2,622	311	81.84 82.31 81.51		15:59:56		15 min
Alpha - A						81.73	-0.46	-0.6	17.6	1,435	113	81.92 82.28 81.56		15:59:53		15 min
Omega - O						81.73	-0.46	-0.6	27.5	2,231	237	81.89 82.31 81.52		15:59:56		15 min
Pure - P						81.71	-0.48	-0.6	3.7	295	87	81.82 81.82 81.71		15:59:36		15 min
Chi-X - X						81.72	-0.47	-0.6	33.2	2,701	253	81.80 82.33 81.52		15:59:47		15 min
CX2 - H						81.72	-0.47	-0.6	16.8	1,366	146	81.80 82.31 81.59		15:59:54		15 min
CXD - D						81.73	-0.46	-0.6	20.2	1,635	291	81.855 82.28 81.50		15:59:41		15 min
TriAct - M						82.19			35.3	2,851	567					15 min
CS2 - S						81.72	-0.47	-0.6	0.9	73	24	81.80 81.80 81.72		12:18:12		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 3713

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	81.74	-0.45	31	5 Citadel	7 TD Sec	Q
16:00:00	T	81.74	-0.45	64	5 Citadel	9 BMO Nesbitt	Q
16:00:00	T	81.74	-0.45	30	5 Citadel	79 CIBC	Q
16:00:00	T	81.74	-0.45	1	5 Citadel	53 Morgan Stanley	Q
16:00:00	T	81.74	-0.45	2	5 Citadel	53 Morgan Stanley	Q
16:00:00	T	81.74	-0.45	68	5 Citadel	1 Anonymous	Q
16:00:00	T	81.74	-0.45	8	5 Citadel	79 CIBC	Q
16:00:00	T	81.74	-0.45	17	5 Citadel	53 Morgan Stanley	Q
16:00:00	T	81.74	-0.45	31	5 Citadel	79 CIBC	Q
16:00:00	T	81.74	-0.45	60	5 Citadel	85 Scotia	Q

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

Date ET	Symbol	Price	Type	Headline
2024-12-04 07:20	C:BAM	80.65	In the News525	Globe says Brookfield Asset buys U.S. bank loans
2024-12-03 19:50	C:BAM	80.65	News Release200	Brookfield Asset opens new office hub in France
2024-12-03 17:11	C:BAM	80.65	News Release200	Brookfield Asset acquires mortgage loans from Valley
2024-12-03 07:45	C:BAM	80.18	News Release200	Brookfield Asset Management to Present at the Goldman Sachs 2024 US Financial Services Conference
2024-12-03 02:02	C:BAM	80.18	News Release200	Brookfield Asset to postpone special meeting
2024-11-28 07:51	C:BAM	80.55	In the News525	Globe says Brookfield Asset backs away from Grifols bid
2024-11-20 18:50	C:BAM	76.90	News Release200	Brookfield receives exemptive relief from OSC
2024-11-19 20:22	C:BAM	77.75	News Release200	Brookfield, Tennessee Valley, Argo enter purchase deal
2024-11-19 19:01	C:BAM	77.75	News Release200	Brookfield Asset affiliate adds Noyes as CEO
2024-11-08 18:04	C:BAM		SEDAR Interim MD & A813	SEDAR Interim MD & A
2024-11-08 17:53	C:BAM	78.49	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2024-11-08 17:53	C:BAM	78.49	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2024-11-08 17:53	C:BAM	78.49	SEDAR Interim MD & A813	SEDAR Interim MD & A
2024-11-07 09:29	C:BAM	79.38	In the News525	FP/wire say Brookfield refinancing Shanghai towers
2024-11-06 08:05	C:BAM	79.38	In the News525	Globe says Brookfield Asset maintained at "outperform"
2024-11-05 07:42	C:BAM	76.10	In the News525	Globe says Brookfield Asset selling billions in assets
2024-11-04 07:49	C:BAM	74.25	In the News525	Globe says Brookfield confirms move to New York
2024-11-04 06:45	C:BAM	74.25	News Release200	Brookfield Asset Management Announces Record Third Quarter Results
2024-10-31 19:35	C:BAM	73.87	News Release200	Brookfield Asset to acquire rest of Brookfield Asset ULC
2024-10-31 19:01	C:BAM	73.87	News Release200	Brookfield Announces Steps to Enhance Corporate Structure and Broaden Shareholder Ownership of Brookfield Asset Management

Date ET

Symbol

Price

Type

Headline

2024-12-04 07:20

C:BAM

80.65

In the News

Globe says Brookfield Asset buys U.S. bank loans

2024-12-03 19:50

C:BAM