Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	51.440	54.450	51.220	51.550	33.913	837
2024-03-01	52.000	52.000	51.340	51.440	33.840	3,172
2024-02-29	51.100	51.100	51.100	51.100	33.617	15
2024-02-28	50.800	51.000	50.800	50.970	33.531	18,816
2024-02-27	51.000	51.040	51.000	51.040	33.577	52
2024-02-26	52.360	52.360	51.000	51.550	33.913	687
2024-02-23	50.590	51.660	50.590	51.660	33.985	13
2024-02-22	50.290	50.590	50.290	50.590	33.281	109
2024-02-21	49.870	49.870	49.260	49.360	32.472	16,666
2024-02-20	49.900	50.080	49.500	49.870	32.808	381
2024-02-19	50.350	50.350	50.340	50.340	33.117	22
2024-02-16	49.500	50.710	48.160	50.480	33.209	282
2024-02-15	48.810	50.160	48.810	50.160	32.998	172
2024-02-14	49.190	49.290	49.160	49.290	32.426	208
2024-02-09	49.700	50.690	49.700	50.340	33.117	1,041
2024-02-08	50.190	50.730	49.930	50.730	33.373	856
2024-02-07	50.990	50.990	49.050	49.230	32.387	204
2024-02-06	48.490	48.900	48.090	48.900	32.170	241
2024-02-05	48.080	48.300	48.080	48.300	31.775	187
2024-02-02	47.820	48.630	47.820	48.400	31.841	532
2024-02-01	50.990	50.990	47.500	48.280	31.762	16,218
2024-01-31	50.000	50.000	50.000	50.000	32.893	1
2024-01-30	50.940	50.940	50.610	50.610	33.294	207
2024-01-29	50.190	50.190	50.100	50.150	32.992	183
2024-01-26	51.790	51.790	49.980	49.980	32.880	357
2024-01-25	49.730	50.170	49.730	50.170	33.005	30
2024-01-24	49.820	50.400	49.820	49.940	32.854	360
2024-01-23	50.000	50.110	49.770	49.820	32.775	219
2024-01-22	49.800	50.500	49.780	50.160	32.998	366
2024-01-19	47.260	48.700	47.260	48.700	32.038	108
2024-01-18	47.840	47.840	47.840	47.840	31.472	31
2024-01-17	47.220	47.290	46.800	47.090	30.979	7,311
2024-01-16	47.400	47.660	46.670	47.660	31.354	150
2024-01-15	48.200	48.210	48.110	48.110	31.650	120
2024-01-12	48.280	50.300	47.860	50.300	33.091	67
2024-01-11	49.240	49.350	47.810	47.810	31.452	172
2024-01-10	48.480	48.660	48.480	48.660	32.012	159
2024-01-09	47.310	47.870	47.310	47.670	31.360	150
2024-01-08	47.280	47.390	47.280	47.390	31.176	84
2024-01-05	49.420	49.420	46.930	46.930	30.874	73
2024-01-04	46.580	47.320	46.580	47.220	31.064	135
2024-01-03	47.630	47.630	42.110	42.110	27.703	502
2024-01-02	42.010	48.190	42.010	47.600	31.314	4,200
2023-12-28	49.250	49.250	48.960	48.960	32.209	255
2023-12-27	49.420	49.420	49.420	49.420	32.512	300
2023-12-26	47.700	48.780	47.700	48.780	32.091	79
2023-12-22	41.100	49.000	41.030	49.000	32.235	187
2023-12-21	48.460	48.800	48.410	48.660	32.012	16,470
2023-12-20	47.700	48.630	47.700	48.630	31.992	166
2023-12-19	47.190	47.730	47.190	47.730	31.400	141
2023-12-18	46.050	47.930	46.050	47.870	31.492	21,720
2023-12-15	48.050	48.340	47.380	47.510	31.255	264
2023-12-14	48.310	48.350	48.140	48.140	31.670	232
2023-12-13	44.800	46.370	44.780	46.370	30.505	175
2023-12-12	44.620	44.670	44.310	44.650	29.374	370
2023-12-11	43.600	44.630	43.600	44.570	29.321	337
2023-12-08	43.490	44.270	43.490	44.270	29.124	366
2023-12-07	43.880	43.990	43.880	43.990	28.939	88
2023-12-06	44.100	44.310	43.980	43.980	28.933	153
2023-12-05	44.110	44.110	44.110	44.110	29.018	340

← NewerPage 12 of 21 · 1,249 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.