Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	53.010	53.380	52.390	53.040	52.967	1,072
2026-07-23	52.820	52.820	52.310	52.740	52.667	669
2026-07-22	54.060	54.060	52.700	52.990	52.917	1,766
2026-07-21	53.990	54.000	53.590	53.590	53.516	721
2026-07-20	54.480	54.600	53.990	53.990	53.915	3,856
2026-07-17	56.400	56.400	55.440	55.560	55.483	4,360
2026-07-16	56.220	56.700	56.220	56.400	56.322	352
2026-07-15	54.400	57.000	54.400	56.830	56.751	376
2026-07-14	55.270	55.520	55.270	55.520	55.443	516
2026-07-13	55.860	55.860	55.400	55.400	55.323	1,097
2026-07-10	55.740	55.860	55.740	55.860	55.783	2,329
2026-07-09	55.590	55.610	55.370	55.380	55.303	710
2026-07-08	55.230	55.290	54.920	55.140	55.064	1,008
2026-07-07	56.890	56.890	55.980	56.450	56.372	5,363
2026-07-06	56.990	56.990	56.390	56.400	56.322	468
2026-07-03	56.710	57.110	56.710	57.000	56.921	946
2026-07-02	56.290	56.440	56.210	56.210	56.132	1,104
2026-07-01	54.440	55.990	54.440	55.920	55.843	771
2026-06-30	54.340	55.200	54.340	55.200	55.124	1,749
2026-06-29	55.520	55.520	54.410	54.590	54.514	949
2026-06-26	55.560	55.610	55.100	55.430	55.353	1,082
2026-06-25	56.250	56.550	55.500	55.560	55.483	1,161
2026-06-24	56.940	56.940	55.620	55.620	55.543	1,751
2026-06-23	56.630	57.180	56.580	56.940	56.861	591
2026-06-22	57.660	57.660	56.400	56.630	56.552	945
2026-06-19	57.610	57.610	56.390	56.710	56.631	377
2026-06-18	57.500	57.780	57.300	57.300	57.221	1,018
2026-06-17	57.690	58.550	57.390	57.390	57.311	1,376
2026-06-16	58.080	58.350	58.030	58.080	58.000	409
2026-06-15	58.440	58.560	58.000	58.080	58.000	2,668
2026-06-12	63.000	63.000	59.000	59.010	58.928	246
2026-06-11	59.250	59.250	59.240	59.240	59.090	381
2026-06-10	59.250	59.250	57.550	57.550	57.404	500
2026-06-09	58.020	59.100	57.900	58.970	58.821	927
2026-06-08	58.190	58.190	57.300	57.480	57.334	237
2026-06-05	56.460	57.590	56.460	57.040	56.895	596
2026-06-03	55.450	55.800	55.140	55.520	55.379	2,981
2026-06-02	57.000	57.500	56.940	57.340	57.195	355
2026-06-01	59.000	59.000	56.450	57.100	56.955	2,813
2026-05-29	58.390	58.610	57.840	57.840	57.693	718
2026-05-28	57.690	58.680	57.610	58.320	58.172	580
2026-05-27	58.900	59.040	58.000	58.000	57.853	789
2026-05-26	57.920	58.450	57.190	57.360	57.215	1,034
2026-05-25	57.460	57.550	57.460	57.550	57.404	191
2026-05-22	56.800	57.230	56.800	57.050	56.905	1,644
2026-05-21	54.910	56.930	54.910	56.830	56.686	1,328
2026-05-20	56.400	56.680	55.860	56.650	56.506	625
2026-05-19	56.550	56.940	56.400	56.400	56.257	636
2026-05-18	57.000	57.420	56.110	56.110	55.968	1,345
2026-05-15	59.100	59.100	57.320	57.850	57.703	3,484
2026-05-14	57.800	60.520	57.800	59.580	59.429	1,692
2026-05-13	56.510	56.820	55.670	56.820	56.676	770
2026-05-12	56.200	56.610	56.050	56.390	56.247	1,047
2026-05-11	57.760	57.780	56.640	56.640	56.496	974
2026-05-08	56.700	57.540	56.700	57.010	56.866	217
2026-05-07	57.470	57.480	57.120	57.190	57.045	4,101
2026-05-06	57.760	57.760	57.050	57.470	57.324	813
2026-05-05	55.980	56.280	55.980	56.280	56.137	182
2026-05-04	56.470	56.760	55.950	55.980	55.838	2,009
2026-04-30	52.870	55.950	52.870	55.950	55.808	378

← NewerPage 2 of 5 · 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.