Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	61.670	61.670	61.150	61.200	60.907	1,475
2025-10-30	61.710	62.410	61.710	61.740	61.444	613
2025-10-29	63.000	63.480	62.580	62.580	62.280	785
2025-10-28	63.010	65.160	63.000	63.690	63.385	3,522
2025-10-27	61.170	63.120	61.170	62.820	62.519	1,695
2025-10-24	61.800	62.640	61.390	62.410	62.111	1,404
2025-10-23	60.960	61.320	60.240	61.320	61.026	17,573
2025-10-22	60.630	60.960	60.550	60.960	60.668	1,393
2025-10-21	61.000	61.000	60.600	60.600	60.309	513
2025-10-20	62.380	62.380	60.250	60.600	60.309	624
2025-10-17	62.380	62.380	59.800	60.070	59.782	917
2025-10-16	61.230	61.230	59.800	59.800	59.513	583
2025-10-15	62.380	62.590	61.860	61.860	61.563	385
2025-10-14	61.600	62.340	60.960	62.000	61.703	1,263
2025-10-13	62.450	62.450	60.470	61.320	61.026	999
2025-10-10	70.000	70.000	59.000	62.450	62.151	759
2025-10-09	91.000	91.980	90.000	90.000	59.712	12,447
2025-10-08	89.100	91.000	89.100	90.670	60.157	796
2025-10-07	91.500	97.400	88.200	89.510	59.387	1,207
2025-10-06	90.730	91.510	90.730	90.730	60.197	655
2025-10-03	93.580	97.490	90.990	91.800	60.907	2,007
2025-10-02	90.900	93.580	90.640	93.580	62.088	7,696
2025-10-01	90.840	90.840	90.840	90.840	60.270	0
2025-09-30	91.780	92.220	89.700	90.840	60.270	4,735
2025-09-29	91.910	92.520	91.060	92.250	61.205	1,407
2025-09-26	92.000	92.000	91.620	91.800	60.907	408
2025-09-25	93.000	93.000	90.900	91.510	60.714	1,650
2025-09-24	94.050	94.680	93.000	93.000	61.703	4,315
2025-09-23	97.720	98.500	94.990	94.990	63.023	1,815
2025-09-22	95.850	97.000	95.400	96.200	63.826	453
2025-09-19	94.050	95.840	94.010	95.520	63.375	802
2025-09-18	93.350	94.050	93.120	94.050	62.399	736
2025-09-17	93.000	93.010	91.600	91.920	60.986	1,095
2025-09-16	92.000	92.700	91.620	92.430	61.325	597
2025-09-15	90.700	91.800	90.700	91.800	60.907	5,100
2025-09-12	91.390	91.500	90.630	91.040	60.402	408
2025-09-11	89.200	93.580	86.670	91.130	60.462	301
2025-09-10	91.270	91.870	90.000	90.000	59.653	1,246
2025-09-09	89.250	90.950	89.250	90.490	59.978	487
2025-09-08	90.090	90.380	89.730	89.910	59.593	2,334
2025-09-05	89.410	89.820	88.400	89.820	59.533	679
2025-09-04	89.610	90.970	89.270	90.620	60.064	351
2025-09-03	93.550	93.550	88.430	88.430	58.612	337
2025-09-02	89.020	92.000	88.220	90.410	59.924	808
2025-09-01	89.440	90.260	88.960	90.260	59.825	187
2025-08-29	88.870	89.440	88.650	89.440	59.282	1,282
2025-08-28	90.330	90.330	88.970	89.160	59.096	1,018
2025-08-27	93.580	93.580	88.670	88.710	58.798	972
2025-08-26	87.900	88.710	87.210	88.570	58.705	765
2025-08-25	86.270	89.180	86.270	87.910	58.267	1,503
2025-08-22	86.290	89.600	86.290	89.410	59.262	780
2025-08-21	87.960	87.960	87.000	87.780	58.181	1,143
2025-08-20	87.300	88.020	87.070	87.960	58.301	669
2025-08-19	89.000	89.120	88.590	88.930	58.944	543
2025-08-18	87.970	88.700	87.930	88.150	58.427	1,797
2025-08-15	89.060	89.060	87.850	88.420	58.606	1,509
2025-08-14	88.910	89.160	88.360	89.070	59.036	2,092
2025-08-13	89.100	89.640	88.900	88.910	58.930	646
2025-08-12	88.380	88.850	88.380	88.710	58.798	217
2025-08-11	88.100	88.100	87.660	87.980	58.314	8,247

← NewerPage 5 of 21 · 1,253 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.