Brookfield Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	57.180	57.240	56.180	56.370	37.138	132,837
2024-05-27	60.120	60.120	57.510	58.450	38.508	175
2024-05-24	56.690	60.000	56.690	60.000	39.529	183
2024-05-23	56.600	56.760	56.600	56.690	37.348	162
2024-05-22	57.640	57.640	57.410	57.410	37.823	102
2024-05-21	55.310	57.330	55.310	57.310	37.757	5,704
2024-05-20	57.000	57.180	57.000	57.180	37.671	231
2024-05-17	57.200	57.200	56.390	56.770	37.401	2,562
2024-05-16	56.360	58.130	56.360	57.420	37.829	327
2024-05-15	58.250	58.290	57.470	57.560	37.921	10,764
2024-05-14	56.610	57.230	56.610	57.200	37.684	645
2024-05-13	57.180	58.500	56.380	56.380	37.144	29,979
2024-05-10	56.850	57.180	56.600	57.180	37.671	3,264
2024-05-09	55.600	56.910	55.600	56.850	37.454	24,294
2024-05-08	55.440	55.440	55.440	55.440	36.525	0
2024-05-07	55.000	55.460	55.000	55.440	36.525	391
2024-05-06	54.210	55.240	54.210	55.240	36.393	1,704
2024-05-03	50.600	54.230	50.600	53.990	35.569	658
2024-05-02	52.260	53.250	52.260	53.200	35.049	2,598
2024-04-30	52.920	52.920	52.260	52.330	34.476	34
2024-04-29	52.200	56.990	52.200	56.990	37.546	55
2024-04-26	51.600	52.050	51.600	52.000	34.259	286
2024-04-25	51.800	52.020	51.470	52.020	34.272	523
2024-04-24	52.230	52.250	51.700	52.250	34.423	435
2024-04-23	51.990	52.000	51.260	51.760	34.100	411
2024-04-22	50.940	51.350	50.740	51.350	33.830	166
2024-04-19	50.670	50.670	50.170	50.170	33.053	169
2024-04-18	50.810	51.280	50.740	50.740	33.428	243
2024-04-17	51.080	51.160	51.040	51.160	33.705	274
2024-04-16	49.010	51.040	49.010	51.040	33.626	3,376
2024-04-15	50.610	50.760	50.290	50.390	33.198	3,136
2024-04-12	50.600	50.600	50.250	50.250	33.106	453
2024-04-11	49.800	50.150	49.800	50.150	33.040	390
2024-04-10	50.790	50.790	49.560	49.560	32.651	391
2024-04-09	51.040	51.120	51.040	51.050	33.633	51
2024-04-08	51.400	51.400	50.870	51.180	33.718	523
2024-04-05	50.640	51.120	50.590	50.870	33.514	136
2024-04-04	51.630	51.630	50.700	50.700	33.402	463
2024-04-03	51.960	51.960	51.660	51.660	34.034	538
2024-04-02	52.150	52.150	51.060	51.280	33.784	3,418
2024-04-01	52.330	52.330	51.830	52.150	34.357	4,017
2024-03-28	51.360	51.360	51.360	51.360	33.837	0
2024-03-27	51.320	51.360	51.320	51.360	33.837	79
2024-03-26	51.740	52.070	51.720	51.820	34.140	115
2024-03-25	52.150	52.360	51.740	51.740	34.087	388
2024-03-22	52.420	52.540	52.260	52.540	34.614	144
2024-03-21	51.570	53.640	51.570	53.150	35.016	61
2024-03-20	51.760	52.600	51.760	52.600	34.654	139
2024-03-19	50.600	51.900	50.600	51.760	34.100	435
2024-03-18	51.600	51.600	51.600	51.600	33.995	3
2024-03-15	51.140	51.220	51.020	51.180	33.718	444
2024-03-14	51.920	51.920	50.840	51.260	33.771	235
2024-03-13	52.130	52.790	52.130	52.260	34.430	445
2024-03-12	52.990	52.990	52.130	52.130	34.344	147
2024-03-11	55.000	55.000	51.810	52.400	34.472	294
2024-03-08	55.180	55.180	52.050	52.050	34.242	286
2024-03-07	53.490	53.490	52.030	52.120	34.288	598
2024-03-06	52.600	52.600	51.200	51.400	33.814	790
2024-03-05	51.550	51.990	50.780	51.200	33.683	456
2024-03-04	51.440	54.450	51.220	51.550	33.913	837

← NewerPage 11 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0681 CAD
2026-06-12	0.0682 CAD
2026-03-16	0.0677 CAD
2025-12-15	0.0612 CAD
2025-09-11	0.0898 CAD
2025-06-12	0.0920 CAD
2025-03-13	0.0963 CAD
2024-12-13	0.0931 CAD
2024-09-11	0.0818 CAD
2024-06-12	0.0838 CAD
2024-03-12	0.0758 CAD
2023-11-29	0.0642 CAD
2023-08-30	0.0665 CAD
2023-05-30	0.0838 CAD
2023-02-27	0.0886 CAD
2022-11-29	0.1881 CAD
2022-08-30	0.1892 CAD
2022-05-27	0.1860 CAD
2022-02-24	0.1644 CAD
2022-02-23	1.5007 CAD
2021-11-29	0.1845 CAD
2021-08-30	0.1768 CAD
2021-06-29	0.1883 CAD
2021-05-27	0.1627 CAD
2021-02-25	0.2131 CAD
2020-11-27	0.1598 CAD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.