Brookfield Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 83.770 | 83.820 | 82.990 | 83.680 | 55.405 | 1,054 |
| 2025-05-14 | 83.650 | 83.990 | 83.650 | 83.770 | 55.464 | 3,270 |
| 2025-05-13 | 82.450 | 83.970 | 82.450 | 83.700 | 55.418 | 4,275 |
| 2025-05-12 | 82.770 | 83.700 | 82.770 | 83.350 | 55.186 | 771 |
| 2025-05-09 | 82.680 | 82.680 | 80.100 | 80.100 | 53.034 | 345 |
| 2025-05-08 | 79.980 | 82.550 | 79.980 | 81.860 | 54.200 | 373 |
| 2025-05-07 | 79.300 | 80.000 | 79.270 | 80.000 | 52.968 | 337 |
| 2025-05-06 | 78.190 | 78.360 | 77.630 | 77.630 | 51.399 | 1,174 |
| 2025-05-05 | 77.850 | 78.850 | 77.780 | 77.780 | 51.498 | 468 |
| 2025-05-02 | 77.400 | 78.690 | 77.400 | 78.240 | 51.803 | 808 |
| 2025-04-30 | 75.790 | 76.000 | 75.060 | 76.000 | 50.320 | 252 |
| 2025-04-29 | 76.640 | 76.640 | 74.500 | 75.790 | 50.181 | 307 |
| 2025-04-28 | 74.510 | 76.260 | 74.510 | 75.290 | 49.850 | 447 |
| 2025-04-25 | 75.780 | 75.780 | 75.550 | 75.560 | 50.028 | 1,318 |
| 2025-04-24 | 73.730 | 74.940 | 73.730 | 74.940 | 49.618 | 81 |
| 2025-04-23 | 72.900 | 74.950 | 72.900 | 73.060 | 48.373 | 1,038 |
| 2025-04-22 | 70.910 | 71.350 | 70.910 | 71.350 | 47.241 | 87 |
| 2025-04-17 | 72.610 | 72.610 | 72.010 | 72.010 | 47.678 | 283 |
| 2025-04-16 | 71.550 | 71.990 | 71.390 | 71.500 | 47.340 | 1,122 |
| 2025-04-15 | 73.000 | 73.210 | 71.940 | 72.610 | 48.075 | 718 |
| 2025-04-14 | 72.640 | 72.680 | 71.150 | 71.800 | 47.539 | 1,066 |
| 2025-04-11 | 68.590 | 71.660 | 68.590 | 70.520 | 46.691 | 934 |
| 2025-04-10 | 72.360 | 72.360 | 68.320 | 70.180 | 46.466 | 601 |
| 2025-04-09 | 67.000 | 73.640 | 66.500 | 73.290 | 48.525 | 1,020 |
| 2025-04-08 | 70.170 | 70.450 | 67.670 | 67.670 | 44.804 | 969 |
| 2025-04-07 | 66.910 | 70.260 | 64.750 | 67.240 | 44.520 | 3,282 |
| 2025-04-04 | 70.280 | 70.280 | 66.910 | 68.310 | 45.228 | 1,696 |
| 2025-04-03 | 73.220 | 73.410 | 71.000 | 71.000 | 47.009 | 970 |
| 2025-04-02 | 78.500 | 78.500 | 75.970 | 76.300 | 50.518 | 117 |
| 2025-04-01 | 73.150 | 76.260 | 73.150 | 76.260 | 50.492 | 265 |
| 2025-03-31 | 73.150 | 74.250 | 73.150 | 74.250 | 49.161 | 415 |
| 2025-03-28 | 76.970 | 76.970 | 75.000 | 75.000 | 49.658 | 327 |
| 2025-03-27 | 76.590 | 78.100 | 76.590 | 77.910 | 51.584 | 358 |
| 2025-03-26 | 78.540 | 79.410 | 77.160 | 77.600 | 51.379 | 1,827 |
| 2025-03-25 | 79.160 | 79.160 | 77.990 | 78.970 | 52.286 | 1,308 |
| 2025-03-24 | 79.330 | 79.540 | 79.120 | 79.120 | 52.385 | 619 |
| 2025-03-21 | 76.540 | 76.540 | 76.450 | 76.450 | 50.618 | 79 |
| 2025-03-20 | 76.290 | 76.400 | 74.360 | 75.770 | 50.167 | 556 |
| 2025-03-19 | 74.120 | 76.670 | 74.120 | 76.670 | 50.763 | 832 |
| 2025-03-18 | 73.230 | 74.030 | 73.230 | 74.030 | 49.015 | 111 |
| 2025-03-17 | 72.450 | 73.720 | 72.400 | 73.720 | 48.810 | 2,067 |
| 2025-03-14 | 71.210 | 72.740 | 71.140 | 72.450 | 47.969 | 1,191 |
| 2025-03-13 | 75.510 | 75.520 | 71.900 | 71.900 | 47.605 | 615 |
| 2025-03-12 | 74.960 | 75.610 | 74.860 | 75.610 | 49.998 | 229 |
| 2025-03-11 | 72.930 | 73.400 | 72.000 | 73.010 | 48.278 | 2,215 |
| 2025-03-10 | 74.000 | 74.100 | 72.930 | 73.630 | 48.688 | 2,209 |
| 2025-03-07 | 74.130 | 75.850 | 72.850 | 75.850 | 50.156 | 730 |
| 2025-03-06 | 78.500 | 78.500 | 75.500 | 75.500 | 49.925 | 943 |
| 2025-03-05 | 77.000 | 79.570 | 77.000 | 79.400 | 52.504 | 2,692 |
| 2025-02-28 | 82.720 | 84.660 | 81.350 | 84.650 | 55.975 | 1,612 |
| 2025-02-27 | 84.690 | 84.690 | 83.090 | 83.400 | 55.149 | 1,018 |
| 2025-02-26 | 82.630 | 84.400 | 82.630 | 83.300 | 55.083 | 2,073 |
| 2025-02-25 | 84.720 | 84.720 | 82.200 | 83.190 | 55.010 | 1,521 |
| 2025-02-24 | 84.790 | 84.800 | 82.550 | 83.950 | 55.513 | 3,588 |
| 2025-02-21 | 87.070 | 87.070 | 83.840 | 83.880 | 55.466 | 2,115 |
| 2025-02-20 | 86.820 | 86.820 | 84.800 | 85.550 | 56.571 | 2,529 |
| 2025-02-19 | 87.030 | 87.030 | 85.860 | 86.650 | 57.298 | 636 |
| 2025-02-18 | 87.620 | 87.700 | 86.540 | 87.030 | 57.549 | 1,767 |
| 2025-02-17 | 87.630 | 92.320 | 85.350 | 87.000 | 57.529 | 1,132 |
| 2025-02-14 | 87.640 | 87.640 | 86.890 | 86.960 | 57.503 | 681 |
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.