Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	42.670	42.670	42.250	42.250	27.752	303
2023-09-04	41.900	41.900	41.900	41.900	27.522	0
2023-09-01	41.900	41.900	41.900	41.900	27.522	0
2023-08-31	41.750	41.900	41.750	41.900	27.522	3
2023-08-30	39.520	39.520	39.520	39.520	25.959	0
2023-08-29	39.520	39.520	39.520	39.520	25.915	0
2023-08-28	39.520	39.520	39.520	39.520	25.915	0
2023-08-25	39.520	39.520	39.520	39.520	25.915	933
2023-08-24	39.970	39.970	39.580	39.630	25.987	1,980
2023-08-23	39.970	39.970	39.970	39.970	26.210	1
2023-08-22	40.980	40.980	40.980	40.980	26.873	0
2023-08-21	40.980	40.980	40.980	40.980	26.873	0
2023-08-18	41.090	41.090	40.840	40.980	26.873	319
2023-08-17	41.090	41.090	41.090	41.090	26.945	93
2023-08-16	42.040	42.040	42.040	42.040	27.568	0
2023-08-15	42.040	42.040	42.040	42.040	27.568	55
2023-08-14	42.570	42.850	42.490	42.490	27.863	462
2023-08-11	40.570	40.570	40.570	40.570	26.604	3
2023-08-10	40.570	40.570	40.570	40.570	26.604	0
2023-08-09	40.570	40.570	40.570	40.570	26.604	12
2023-08-08	40.600	40.600	40.600	40.600	26.623	0
2023-08-07	40.600	40.600	40.600	40.600	26.623	22
2023-08-04	40.400	40.400	40.400	40.400	26.492	159
2023-08-03	39.920	39.920	39.920	39.920	26.177	0
2023-08-02	39.950	39.950	39.920	39.920	26.177	787
2023-08-01	42.450	42.450	42.450	42.450	27.836	0
2023-07-31	42.450	42.450	42.450	42.450	27.836	0
2023-07-28	42.450	42.450	42.450	42.450	27.836	0
2023-07-27	42.450	42.450	42.450	42.450	27.836	0
2023-07-26	42.450	42.450	42.450	42.450	27.836	0
2023-07-25	42.450	42.450	42.450	42.450	27.836	0
2023-07-24	42.450	42.450	42.450	42.450	27.836	0
2023-07-21	42.300	42.450	42.300	42.450	27.836	24
2023-07-20	42.770	42.770	42.770	42.770	28.046	0
2023-07-19	42.100	42.770	42.100	42.770	28.046	45
2023-07-18	41.180	41.180	41.180	41.180	27.004	1
2023-07-17	41.180	41.180	41.180	41.180	27.004	12
2023-07-14	41.800	41.800	41.190	41.190	27.010	9
2023-07-13	39.750	39.750	39.750	39.750	26.066	0
2023-07-12	38.990	39.750	37.900	39.750	26.066	60
2023-07-11	39.300	39.770	39.300	39.770	26.079	3
2023-07-10	39.780	39.780	39.780	39.780	26.086	3
2023-07-07	39.820	39.820	39.640	39.640	25.994	34
2023-07-06	39.350	39.350	39.270	39.350	25.804	99
2023-07-05	39.370	40.360	39.370	40.360	26.466	27
2023-07-04	39.850	39.850	39.850	39.850	26.132	21
2023-07-03	38.500	38.500	38.500	38.500	25.246	0
2023-06-30	38.500	38.500	38.500	38.500	25.246	0
2023-06-29	38.500	38.500	38.500	38.500	25.246	0
2023-06-28	38.500	38.500	38.500	38.500	25.246	0
2023-06-27	38.500	38.500	38.500	38.500	25.246	0
2023-06-26	38.500	38.500	38.500	38.500	25.246	6
2023-06-23	37.400	37.400	37.400	37.400	24.525	3
2023-06-22	39.540	39.540	39.540	39.540	25.928	1
2023-06-21	39.550	39.550	39.550	39.550	25.935	0
2023-06-20	39.080	39.550	39.080	39.550	25.935	51
2023-06-19	39.610	39.610	39.610	39.610	25.974	1
2023-06-16	39.550	39.550	39.550	39.550	25.935	0
2023-06-15	39.550	39.550	39.550	39.550	25.935	4
2023-06-14	39.570	39.570	39.570	39.570	25.948	0

← NewerPage 14 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.