Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	87.890	88.390	87.850	88.100	58.393	498
2025-08-07	92.420	92.420	88.080	88.260	58.499	1,066
2025-08-06	92.590	93.250	91.940	92.420	61.257	910
2025-08-05	91.790	92.980	91.230	92.150	61.078	396
2025-08-04	93.570	93.570	91.290	91.900	60.912	88
2025-08-01	91.040	91.260	90.000	90.440	59.944	3,982
2025-07-31	93.900	94.440	93.850	93.850	62.205	339
2025-07-30	94.750	96.000	93.060	93.850	62.205	1,530
2025-07-29	94.800	94.950	93.710	94.510	62.642	445
2025-07-28	94.310	94.800	93.990	94.800	62.834	14,608
2025-07-25	93.310	94.200	93.010	94.100	62.370	648
2025-07-24	94.600	94.600	93.080	93.310	61.847	3,328
2025-07-23	94.000	94.000	93.080	93.740	62.132	760
2025-07-22	93.000	93.000	91.610	92.460	61.283	807
2025-07-21	92.550	93.410	91.880	91.880	60.899	960
2025-07-18	94.590	94.930	93.910	94.220	62.450	6,078
2025-07-17	92.020	94.670	91.900	94.590	62.695	1,342
2025-07-16	89.760	91.100	89.760	91.100	60.382	492
2025-07-15	89.820	89.820	88.170	88.280	58.513	1,315
2025-07-14	87.550	89.340	87.100	89.210	59.129	558
2025-07-11	88.750	88.750	87.520	87.520	58.009	394
2025-07-10	86.040	89.030	86.040	88.750	58.824	730
2025-07-09	85.600	86.030	84.720	85.940	56.962	1,344
2025-07-08	86.450	86.450	85.600	85.600	56.736	808
2025-07-07	87.990	87.990	86.170	86.490	57.326	1,005
2025-07-04	87.680	88.060	87.680	88.000	58.327	438
2025-07-03	86.230	88.000	85.920	87.760	58.168	2,080
2025-07-02	83.800	84.900	83.800	84.900	56.272	328
2025-07-01	84.750	85.000	84.750	84.780	56.193	496
2025-06-30	85.000	85.000	83.660	83.730	55.497	663
2025-06-27	84.870	85.280	83.930	83.930	55.629	21,565
2025-06-26	83.500	83.920	83.500	83.920	55.623	327
2025-06-25	84.500	84.500	83.300	83.500	55.345	451
2025-06-24	82.780	84.650	82.580	84.650	56.107	967
2025-06-23	81.290	82.780	80.440	82.780	54.867	3,369
2025-06-20	81.350	81.350	80.890	80.890	53.615	480
2025-06-18	78.850	82.100	78.850	82.020	54.364	126
2025-06-17	79.990	79.990	79.350	79.690	52.819	1,756
2025-06-16	81.240	81.450	80.900	80.900	53.621	133
2025-06-13	82.590	83.940	80.210	80.210	53.164	1,459
2025-06-12	82.350	86.000	82.350	82.590	54.741	396
2025-06-11	83.050	86.230	83.050	86.230	57.093	67
2025-06-10	81.610	82.080	81.460	82.080	54.345	1,231
2025-06-09	81.510	81.740	80.510	81.610	54.034	1,381
2025-06-06	82.730	82.950	82.150	82.150	54.392	246
2025-06-05	82.600	82.600	80.990	81.020	53.643	379
2025-06-04	82.650	82.650	81.960	81.960	54.266	6,460
2025-06-03	82.650	82.650	82.410	82.410	54.564	340
2025-06-02	82.130	82.200	80.900	82.200	54.425	610
2025-05-30	82.250	82.250	82.250	82.250	54.458	105
2025-05-29	82.780	82.780	81.100	81.440	53.921	1,134
2025-05-28	82.400	82.400	82.040	82.040	54.319	333
2025-05-27	80.180	82.550	80.180	82.340	54.517	637
2025-05-26	80.930	81.650	80.040	81.650	54.061	10
2025-05-23	80.960	81.310	80.940	80.940	53.590	138
2025-05-22	80.900	80.900	79.920	80.290	53.160	553
2025-05-21	82.800	82.800	80.900	80.900	53.564	706
2025-05-20	83.460	83.460	83.310	83.310	55.160	49
2025-05-19	83.400	84.060	83.280	84.020	55.630	904
2025-05-16	85.000	85.160	84.750	84.750	56.113	2,796

← NewerPage 6 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.