Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	39.430	39.430	39.430	39.430	25.799	0
2023-03-14	39.430	39.430	39.430	39.430	25.799	12
2023-03-13	38.590	38.600	38.590	38.600	25.256	1,341
2023-03-10	41.410	41.410	39.450	39.450	25.812	28
2023-03-09	41.410	41.410	41.410	41.410	27.094	30
2023-03-08	42.310	42.310	41.410	41.410	27.094	463
2023-03-07	42.570	42.570	42.280	42.310	27.683	414
2023-03-06	44.160	44.160	44.160	44.160	28.894	0
2023-03-03	44.020	44.160	44.020	44.160	28.894	6
2023-03-02	43.210	43.210	43.210	43.210	28.272	0
2023-03-01	43.210	43.210	43.210	43.210	28.272	16
2023-02-28	43.500	43.500	43.500	43.500	28.462	1
2023-02-27	43.500	43.500	43.500	43.500	28.462	3
2023-02-24	43.620	43.620	43.620	43.620	28.482	0
2023-02-23	43.790	43.790	43.620	43.620	28.482	303
2023-02-22	46.150	46.150	44.310	44.310	28.933	4
2023-02-17	46.180	46.180	46.180	46.180	30.154	13
2023-02-16	46.970	46.970	46.970	46.970	30.670	33
2023-02-15	47.260	47.260	47.260	47.260	30.859	15
2023-02-14	47.550	47.550	47.550	47.550	31.048	0
2023-02-13	47.550	47.550	47.550	47.550	31.048	51
2023-02-10	46.690	46.690	46.690	46.690	30.487	0
2023-02-09	46.690	46.690	46.690	46.690	30.487	0
2023-02-08	46.690	46.690	46.690	46.690	30.487	7
2023-02-07	46.860	47.260	46.860	47.260	30.859	3
2023-02-06	47.330	47.330	46.860	46.860	30.598	3
2023-02-03	47.330	47.330	47.330	47.330	30.905	0
2023-02-02	46.490	47.330	46.490	47.330	30.905	45
2023-02-01	47.420	47.420	47.420	47.420	30.963	0
2023-01-31	46.800	47.420	46.800	47.420	30.963	3,976
2023-01-30	46.890	47.500	46.890	47.050	30.722	1,173
2023-01-27	46.900	46.900	46.900	46.900	30.624	0
2023-01-26	46.380	46.900	46.380	46.900	30.624	6
2023-01-25	46.380	46.380	46.380	46.380	30.284	0
2023-01-24	46.380	46.380	46.380	46.380	30.284	0
2023-01-23	46.380	46.380	46.380	46.380	30.284	0
2023-01-20	46.820	46.820	46.380	46.380	30.284	13
2023-01-19	46.260	46.260	46.260	46.260	30.206	0
2023-01-18	45.600	46.260	45.600	46.260	30.206	6
2023-01-17	45.230	45.230	45.230	45.230	29.533	0
2023-01-16	45.230	45.230	45.230	45.230	29.533	0
2023-01-13	44.700	45.230	44.700	45.230	29.533	316
2023-01-12	44.780	44.780	44.780	44.780	29.240	28,332
2023-01-11	44.330	44.830	44.330	44.830	29.272	39,018
2023-01-10	39.700	43.950	39.700	43.550	28.437	140,803
2023-01-09	39.110	41.250	39.110	40.980	26.758	142,618
2023-01-06	38.720	39.140	38.460	39.120	25.544	49
2023-01-05	39.180	39.180	39.180	39.180	25.583	0
2023-01-04	38.720	39.180	38.720	39.180	25.583	7
2023-01-03	39.000	39.000	38.720	38.720	25.283	45
2023-01-02	36.880	36.880	36.880	36.880	24.081	0
2022-12-29	36.880	36.880	36.880	36.880	24.081	0
2022-12-28	38.100	38.100	36.650	36.880	24.081	321
2022-12-27	37.000	37.000	37.000	37.000	24.160	6
2022-12-26	36.860	36.860	36.860	36.860	24.068	3
2022-12-23	36.000	36.000	36.000	36.000	23.507	0
2022-12-22	37.860	37.860	36.000	36.000	23.507	12
2022-12-21	37.830	37.830	36.810	37.410	24.427	2,256
2022-12-20	37.290	38.120	37.290	38.120	24.891	96
2022-12-19	36.800	36.800	36.800	36.800	24.029	60

← NewerPage 16 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.