C-BAM

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

05:46:19 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
BAM - T	1.0	67.60	·	68.00	0.2	67.75	+1.11	1.7	2,454.5	165,122	9,661	67.29 67.91 66.44	88.12 59.16	16:00:00	04:31	15 min RT 2¢
TSX - T	1.0	67.60	·	68.00	0.2	67.75	+1.11	1.7	1,847.4	124,636	4,529	67.29 67.91 66.47	88.12 59.16	16:00:00		15 min
NEO ATS - U						67.68	+1.04	1.6	68.0	4,543	340	67.19 67.875 66.56		15:59:49		15 min
Alpha - A						67.68	+1.04	1.6	38.4	2,559	308	67.27 67.90 66.52		15:59:49		15 min
Omega - O						67.80	+1.16	1.7	54.3	3,626	487	67.50 67.90 66.51		15:59:50		15 min
CSE ATS - P						67.80	+1.16	1.7	9.2	608	180	66.89 67.87 66.49		15:59:50		15 min
CXC - X						67.74	+1.10	1.7	127.2	8,499	1,067	67.30 67.91 66.51		15:59:49		15 min
CX2 - H						67.73	+1.09	1.6	67.5	4,512	548	67.31 67.91 66.44		15:59:58		15 min
CXD - D						67.78	+1.14	1.7	63.1	4,198	644	67.58 67.91 66.50		15:59:54		15 min
LiquidNet - L						66.73	+0.09	0.1	22.0	1,468	1	66.73 66.73 66.73		12:23:06		15 min
MatchNOW - M						66.64			121.7	8,093	1,238					15 min
Instinet - I						66.975	+0.335	0.5	0.2	13	1	66.975 66.975 66.975		15:02:55		15 min
Lynx - Y						67.74	+1.10	1.7	34.1	2,272	286	67.27 67.86 66.52		15:59:59		15 min
CS2 - S						67.03	+0.39	0.6	1.4	94	32	67.00 67.70 66.68		14:57:09		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 9661

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	67.75	1.11	77	2 RBC	53 Morgan Stanley	Q
16:00:00	T	67.75	1.11	4	2 RBC	9 BMO Nesbitt	Q
16:00:00	T	67.75	1.11	3	2 RBC	53 Morgan Stanley	Q
16:00:00	T	67.75	1.11	68	2 RBC	53 Morgan Stanley	Q
16:00:00	T	67.75	1.11	1	2 RBC	39 Merrill Lynch	Q
16:00:00	T	67.75	1.11	21	2 RBC	39 Merrill Lynch	Q
16:00:00	T	67.75	1.11	41	2 RBC	65 Goldman	Q
16:00:00	T	67.75	1.11	46	2 RBC	53 Morgan Stanley	Q
16:00:00	T	67.75	1.11	88	2 RBC	7 TD Sec	Q
16:00:00	T	67.75	1.11	2	2 RBC	7 TD Sec	Q

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

Date ET	Symbol	Price	Type	Headline
2026-02-06 04:31	C:BAM	66.64	In the News525	Globe says Brookfield Asset boosted to "outperform"
2026-02-05 08:55	C:BAM	67.88	In the News525	Globe says Brookfield Asset appoints Teskey CEO
2026-02-04 06:45	C:BAM	64.53	News Release200	Brookfield Asset Management Announces Record 2025 Results and 15% Dividend Increase
2026-02-03 08:08	C:BAM	69.39	In the News525	Globe/wire say BAM to buy U.S. warehouse player
2026-02-02 18:35	C:BAM	69.39	News Release200	Brookfield Asset enters definitive deal for Peakstone
2026-01-28 09:27	C:BAM	69.67	In the News525	Globe says Brookfield Asset Management kept at "buy"
2026-01-09 11:35	C:BAM	74.50	News Release200	Brookfield Asset arranges normal course issuer bid
2026-01-08 12:48	C:BAM	73.57	News Release200	Brookfield Asset to release 2025 results Feb. 4
2025-12-16 13:01	C:BAM	73.28	News Release200	Brookfield Asset reviews state of markets
2025-12-16 07:45	C:BAM	73.28	In the News525	Globe/wire say Cameco, BAM see India liberalize nuclear
2025-12-15 08:09	C:BAM	74.06	In the News525	FP/wire say Brookfield Asset plans expansion in India
2025-12-10 09:09	C:BAM	75.41	In the News525	Globe/wire say Brookfield joins $20B (U.S.) AI venture
2025-12-09 13:32	C:BAM	73.73	News Release200	Brookfield Asset, Qai form $20B AI infrastructure JV
2025-12-09 08:14	C:BAM	73.73	In the News525	Globe/wire say Brookfield-backed group eyes Aussie REIT
2025-12-04 11:48	C:BAM	73.90	News Release200	Brookfield Asset provides facility for DayOne
2025-11-25 09:21	C:BAM	71.73	In the News525	NP says Brookfield's Beber grilled on PM's conflicts
2025-11-21 09:36	C:BAM	70.74	In the News525	NP says Sabia was quick to unload Brookfield
2025-11-20 07:11	C:BAM	71.19	In the News525	Globe says Brookfield Asset partners with Nvidia, KIA
2025-11-19 16:06	C:BAM	69.71	News Release200	Brookfield Asset rolls out AI infrastructure program
2025-11-14 08:30	C:BAM	72.74	News Release200	Partners Value Investments L.P. Announces Q3 2025 Interim Results

Date ET

Symbol

Price

Type

Headline

2026-02-06 04:31

C:BAM

66.64

In the News

Globe says Brookfield Asset boosted to "outperform"

2026-02-05 08:55

C:BAM