Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	60.000	61.290	59.700	59.870	59.642	1,057
2026-01-29	61.430	61.550	60.700	60.700	60.469	4,548
2026-01-28	61.040	61.700	60.780	61.090	60.857	1,795
2026-01-27	61.900	62.270	61.680	61.700	61.465	975
2026-01-26	62.170	62.270	61.600	61.870	61.634	851
2026-01-23	61.650	62.340	61.070	62.170	61.933	1,166
2026-01-22	61.740	62.460	61.740	61.980	61.744	4,686
2026-01-21	64.690	64.690	60.970	61.630	61.395	216
2026-01-20	63.450	63.450	60.900	60.900	60.668	2,048
2026-01-19	63.710	66.900	63.710	64.210	63.965	319
2026-01-16	63.840	63.840	63.500	63.710	63.467	1,232
2026-01-15	67.340	67.340	63.840	63.840	63.597	888
2026-01-14	63.500	63.500	62.800	63.300	63.059	560
2026-01-13	63.960	69.910	63.010	63.660	63.418	1,114
2026-01-12	64.000	64.550	63.520	64.140	63.896	906
2026-01-09	66.280	66.280	63.400	63.790	63.547	864
2026-01-08	64.540	64.540	63.050	63.180	62.939	427
2026-01-07	65.270	65.390	63.900	63.900	63.657	3,497
2026-01-06	66.800	66.800	65.440	66.280	66.028	477
2026-01-05	63.230	66.180	63.230	66.130	65.878	652
2026-01-02	62.980	63.590	62.270	63.590	63.348	1,617
2025-12-30	65.720	65.720	64.020	64.050	63.806	1,378
2025-12-29	66.430	66.430	64.970	65.710	65.460	217
2025-12-26	69.910	69.910	64.380	64.570	64.324	205
2025-12-23	64.780	64.780	63.920	64.020	63.776	1,178
2025-12-22	63.000	64.680	63.000	64.400	64.155	18,360
2025-12-19	62.490	62.990	61.630	62.990	62.750	812
2025-12-18	64.300	64.300	61.690	61.900	61.664	87
2025-12-17	62.340	62.340	61.400	61.450	61.216	346
2025-12-16	66.000	66.000	61.560	61.600	61.365	297
2025-12-15	61.900	61.900	61.900	61.900	61.664	30
2025-12-12	63.190	63.190	61.470	61.740	61.444	1,517
2025-12-11	65.090	65.090	63.190	63.190	62.887	408
2025-12-10	63.960	65.250	63.960	65.100	64.788	7
2025-12-09	62.760	64.050	62.760	63.480	63.176	1,496
2025-12-08	63.700	63.700	62.760	62.760	62.459	1,162
2025-12-05	61.580	63.960	61.580	63.300	62.996	1,329
2025-12-04	61.920	61.920	61.640	61.800	61.504	4,920
2025-12-03	61.500	62.400	61.370	61.600	61.305	329
2025-12-02	62.540	62.540	61.860	61.870	61.573	940
2025-12-01	62.180	62.180	62.000	62.040	61.742	390
2025-11-28	62.750	63.100	61.510	61.510	61.215	1,053
2025-11-27	58.200	65.440	58.150	61.850	61.553	255
2025-11-26	61.440	62.860	61.440	62.320	62.021	589
2025-11-25	61.390	62.000	61.200	62.000	61.703	5,132
2025-11-24	60.000	61.270	60.000	60.780	60.489	1,354
2025-11-21	58.900	60.500	58.900	60.500	60.210	327
2025-11-19	58.900	58.900	57.750	58.130	57.851	117
2025-11-18	55.850	57.850	55.570	57.750	57.473	2,464
2025-11-17	57.670	59.030	56.510	56.510	56.239	1,565
2025-11-14	58.270	58.280	57.680	57.960	57.682	1,899
2025-11-13	61.860	61.860	57.250	57.700	57.423	4,085
2025-11-12	69.990	69.990	61.870	61.870	61.573	1,434
2025-11-11	60.860	61.500	60.580	61.080	60.787	841
2025-11-10	61.890	61.960	60.800	60.860	60.568	2,560
2025-11-07	60.450	60.730	59.800	60.730	60.439	2,305
2025-11-06	61.050	61.660	60.450	60.790	60.498	767
2025-11-05	61.620	61.640	60.960	61.390	61.096	746
2025-11-04	61.070	61.620	61.070	61.620	61.325	3,046
2025-11-03	61.640	61.850	60.750	61.580	61.285	1,489

← NewerPage 4 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.