Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	44.400	44.450	44.400	44.420	29.222	193
2023-12-01	43.700	43.770	43.410	43.670	28.729	65,925
2023-11-30	41.770	41.770	41.770	41.770	27.479	0
2023-11-29	41.770	41.770	41.770	41.770	27.479	0
2023-11-28	41.770	41.770	41.770	41.770	27.437	0
2023-11-27	39.810	41.870	39.810	41.770	27.437	196
2023-11-24	42.000	42.090	36.410	36.410	23.916	63
2023-11-23	42.000	42.000	42.000	42.000	27.588	0
2023-11-22	41.990	42.000	41.990	42.000	27.588	3
2023-11-21	41.720	41.720	41.720	41.720	27.404	0
2023-11-20	41.480	41.720	41.480	41.720	27.404	13
2023-11-17	41.470	41.480	41.470	41.480	27.246	6,345
2023-11-16	39.560	39.560	39.560	39.560	25.985	0
2023-11-14	39.560	39.560	39.560	39.560	25.985	6
2023-11-13	39.560	39.560	39.560	39.560	25.985	15
2023-11-10	39.250	39.250	38.840	39.110	25.689	2,737
2023-11-09	39.940	39.940	39.940	39.940	26.235	13
2023-11-08	39.240	39.240	39.000	39.160	25.722	2,692
2023-11-07	39.570	39.570	39.160	39.160	25.722	31
2023-11-06	40.930	40.930	39.580	39.580	25.998	753
2023-11-03	40.400	40.930	40.400	40.930	26.885	15
2023-11-01	37.850	37.850	37.390	37.590	24.691	14,470
2023-10-31	36.780	36.780	36.600	36.600	24.041	1,800
2023-10-30	36.370	36.780	36.370	36.780	24.159	2,401
2023-10-27	37.050	37.050	36.370	36.370	23.890	7,218
2023-10-26	37.300	37.650	37.300	37.400	24.566	6,309
2023-10-25	38.550	38.550	37.300	37.300	24.501	12,081
2023-10-24	38.850	38.970	38.550	38.550	25.322	61
2023-10-23	38.790	38.790	38.390	38.670	25.401	5,170
2023-10-20	39.450	39.450	38.780	38.800	25.486	2,581
2023-10-19	40.370	40.370	39.230	39.440	25.906	12,015
2023-10-18	40.960	41.140	40.510	40.510	26.609	11,223
2023-10-17	41.220	41.480	41.170	41.370	27.174	4,804
2023-10-16	41.220	41.420	41.200	41.380	27.181	2,409
2023-10-13	41.670	41.670	40.670	40.730	26.754	2,413
2023-10-11	41.670	41.800	41.670	41.720	27.404	4,815
2023-10-10	39.680	40.640	39.680	40.640	26.694	4,981
2023-10-09	38.860	38.860	38.860	38.860	25.525	0
2023-10-06	38.860	38.860	38.860	38.860	25.525	0
2023-10-05	39.300	39.300	38.860	38.860	25.525	22
2023-10-04	38.780	38.970	38.340	38.730	25.440	4,806
2023-10-03	38.200	38.510	38.180	38.490	25.282	2,427
2023-10-02	39.680	39.680	39.680	39.680	26.064	1
2023-09-29	40.090	40.130	39.680	39.680	26.064	9,603
2023-09-28	39.830	40.190	39.830	40.190	26.399	3
2023-09-27	40.020	40.020	39.820	39.820	26.156	3,658
2023-09-26	40.140	40.140	39.660	39.660	26.051	4,801
2023-09-25	40.690	40.690	40.500	40.550	26.635	13
2023-09-22	41.030	41.030	40.460	40.680	26.721	12
2023-09-21	41.830	41.830	41.040	41.040	26.957	2,407
2023-09-20	42.720	42.740	42.720	42.740	28.074	3
2023-09-19	43.670	43.670	43.040	43.040	28.271	3
2023-09-18	43.810	43.810	43.730	43.730	28.724	2,401
2023-09-15	43.880	43.960	43.530	43.960	28.875	9,949
2023-09-14	43.660	43.770	43.650	43.760	28.744	8,745
2023-09-13	42.490	43.220	42.060	43.220	28.389	2,881
2023-09-12	43.220	43.220	42.630	42.760	28.087	2,553
2023-09-11	43.090	43.090	42.740	42.740	28.074	304
2023-09-08	42.110	42.590	42.110	42.570	27.962	2,565
2023-09-06	41.380	41.380	41.380	41.380	27.181	2,400

← NewerPage 13 of 21 · 1,254 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.