Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	84.500	89.220	84.500	87.250	57.695	577
2025-02-12	84.260	84.460	83.550	84.110	55.618	1,236
2025-02-11	86.320	86.470	83.990	84.260	55.718	2,047
2025-02-10	85.500	86.900	85.500	86.160	56.974	2,418
2025-02-07	87.410	87.410	85.760	86.300	57.067	2,344
2025-02-06	87.560	87.840	85.980	86.550	57.232	2,097
2025-02-05	85.730	86.140	85.510	86.110	56.941	1,173
2025-02-04	86.500	86.770	84.500	84.500	55.876	3,144
2025-02-03	89.120	89.120	86.000	86.820	57.410	2,289
2025-01-31	92.320	92.320	89.120	89.670	59.295	1,263
2025-01-30	90.760	91.480	89.880	91.050	60.208	2,530
2025-01-29	88.510	89.840	88.480	89.000	58.852	511
2025-01-28	88.830	88.940	87.700	88.800	58.720	948
2025-01-27	89.380	89.500	87.650	88.000	58.191	1,456
2025-01-24	87.900	89.370	87.650	89.370	59.097	556
2025-01-23	88.360	88.360	87.640	88.200	58.323	571
2025-01-22	89.880	89.880	87.490	87.640	57.953	1,753
2025-01-21	88.710	90.210	88.410	90.000	59.513	3,015
2025-01-20	89.290	89.520	88.900	89.520	59.196	784
2025-01-17	87.690	88.520	87.690	88.250	58.356	970
2025-01-16	86.070	87.360	85.570	86.850	57.430	672
2025-01-15	84.170	87.240	84.170	85.570	56.584	1,885
2025-01-14	85.990	85.990	83.300	84.170	55.658	921
2025-01-13	83.910	84.200	82.670	83.700	55.347	1,273
2025-01-10	89.720	89.820	84.190	84.190	55.671	2,130
2025-01-09	90.000	91.500	88.000	89.720	59.328	1,023
2025-01-08	91.490	91.490	87.550	89.000	58.852	1,288
2025-01-07	86.990	87.910	86.600	86.600	57.265	2,262
2025-01-06	89.460	90.320	86.920	87.600	57.926	528
2025-01-03	89.550	89.550	88.550	88.570	58.568	2,731
2025-01-02	89.290	90.150	87.800	88.260	58.363	2,083
2024-12-30	88.100	88.950	86.890	88.950	58.819	585
2024-12-27	89.830	89.910	87.900	88.310	58.396	1,650
2024-12-26	88.080	89.730	88.080	89.340	59.077	1,182
2024-12-23	87.540	88.080	86.220	88.080	58.244	792
2024-12-20	84.800	86.860	82.490	85.220	56.352	1,959
2024-12-19	88.720	88.720	84.870	84.870	56.121	964
2024-12-18	91.230	91.700	87.310	87.400	57.794	2,998
2024-12-17	91.280	91.440	89.590	89.840	59.407	1,332
2024-12-16	88.670	90.450	88.500	90.450	59.811	2,086
2024-12-13	89.450	90.000	87.890	90.000	59.513	7,788
2024-12-12	90.940	93.500	89.500	89.500	59.121	1,342
2024-12-11	89.410	91.200	89.410	89.860	59.359	333
2024-12-10	91.710	91.710	88.440	89.890	59.379	963
2024-12-09	91.440	91.850	90.000	90.000	59.451	1,681
2024-12-06	90.160	92.520	90.160	90.720	59.927	2,940
2024-12-05	91.530	91.530	90.360	90.360	59.689	2,149
2024-12-04	94.900	94.900	91.170	91.530	60.462	8,512
2024-12-03	93.600	94.900	92.220	92.350	61.004	3,168
2024-12-02	92.440	94.030	92.440	93.600	61.829	27,406
2024-11-29	92.850	93.700	91.990	92.430	61.056	8,071
2024-11-28	92.580	92.820	91.000	92.820	61.314	229
2024-11-27	89.000	90.610	88.700	90.610	59.854	408
2024-11-26	87.740	87.740	86.250	87.340	57.694	3,313
2024-11-25	85.300	86.840	85.300	86.700	57.271	187
2024-11-22	83.200	85.190	83.200	85.190	56.274	469
2024-11-21	81.750	83.150	81.750	83.150	54.926	1,477
2024-11-19	79.600	81.830	79.600	81.750	54.002	324
2024-11-18	82.420	82.480	80.720	80.720	53.321	1,093
2024-11-14	84.000	89.100	83.800	84.000	55.488	924

← NewerPage 8 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.