Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	54.870	54.950	53.950	53.950	53.813	518
2026-04-28	56.030	56.440	54.870	54.870	54.731	1,158
2026-04-27	56.770	56.770	55.950	56.030	55.888	558
2026-04-24	56.930	57.120	56.300	56.780	56.636	699
2026-04-23	57.470	57.470	56.470	56.930	56.786	559
2026-04-22	58.000	58.190	57.350	57.470	57.324	3,850
2026-04-20	58.310	58.310	57.610	58.000	57.853	1,195
2026-04-17	56.370	58.490	56.370	58.310	58.162	399
2026-04-16	58.250	58.250	57.530	57.530	57.384	18,382
2026-04-15	57.380	58.380	57.300	58.320	58.172	3,341
2026-04-14	54.700	56.810	54.700	56.810	56.666	1,926
2026-04-13	53.400	54.700	52.500	54.700	54.561	2,016
2026-04-10	54.440	54.440	52.850	53.400	53.265	1,108
2026-04-09	53.400	53.900	53.350	53.900	53.763	685
2026-04-08	54.700	54.950	53.700	53.800	53.664	482
2026-04-07	52.450	52.600	51.800	52.600	52.467	536
2026-04-06	51.800	53.040	51.800	52.450	52.317	1,024
2026-04-02	52.090	52.800	51.250	52.800	52.666	251
2026-04-01	53.020	53.020	52.100	52.100	51.968	3,720
2026-03-31	51.500	52.450	51.350	52.450	52.317	384
2026-03-30	51.600	52.010	50.800	50.820	50.691	2,965
2026-03-27	51.530	51.650	51.110	51.200	51.070	1,191
2026-03-26	52.720	52.830	52.350	52.600	52.467	144
2026-03-25	52.300	52.380	51.450	52.150	52.018	723
2026-03-24	51.660	51.660	50.870	51.510	51.379	907
2026-03-23	50.370	51.950	50.370	51.660	51.529	857
2026-03-20	51.140	51.140	50.600	50.600	50.472	686
2026-03-19	51.020	51.400	51.020	51.400	51.270	228
2026-03-18	51.300	52.090	51.300	51.300	51.170	405
2026-03-17	51.850	52.100	51.330	51.470	51.340	1,535
2026-03-16	52.300	55.400	52.010	52.900	52.766	662
2026-03-13	51.020	55.990	51.020	52.990	52.788	326
2026-03-12	51.950	54.280	50.320	50.320	50.128	691
2026-03-11	53.300	53.540	52.300	52.500	52.300	6,337
2026-03-10	56.050	56.050	52.650	53.800	53.595	1,029
2026-03-09	53.350	53.350	52.000	52.390	52.190	1,407
2026-03-06	56.320	56.320	53.900	53.920	53.715	2,344
2026-03-05	56.290	56.600	55.500	56.320	56.106	1,928
2026-03-04	56.600	56.820	56.340	56.520	56.305	737
2026-03-03	56.190	56.970	55.550	56.710	56.494	875
2026-03-02	56.900	57.470	55.370	57.340	57.122	1,285
2026-02-27	58.320	58.320	55.720	56.340	56.125	1,968
2026-02-26	59.120	59.220	58.130	58.310	58.088	656
2026-02-25	58.100	58.700	57.450	58.700	58.476	1,164
2026-02-24	57.050	58.080	57.050	57.960	57.739	3,710
2026-02-23	59.630	59.630	56.760	56.930	56.713	5,875
2026-02-20	60.060	60.060	59.010	59.630	59.403	1,369
2026-02-19	64.900	64.900	59.820	60.060	59.831	4,690
2026-02-18	62.070	62.330	61.920	62.330	62.093	1,189
2026-02-13	62.450	62.650	61.990	61.990	61.754	349
2026-02-12	60.900	62.450	60.790	62.450	62.212	978
2026-02-11	61.790	61.790	60.710	60.900	60.668	605
2026-02-10	65.080	65.080	61.800	61.800	61.565	2
2026-02-09	58.510	60.900	58.510	60.900	60.668	1,093
2026-02-06	58.430	58.850	58.420	58.740	58.516	848
2026-02-05	59.990	60.180	58.430	58.430	58.207	4,822
2026-02-04	60.110	60.360	58.210	58.210	57.988	1,232
2026-02-03	61.470	61.470	57.800	58.200	57.978	6,046
2026-02-02	59.600	61.610	59.600	61.220	60.987	863
2026-01-30	60.000	61.290	59.700	59.870	59.642	1,057

← NewerPage 3 of 21 · 1,252 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.