Brookfield Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 83.360 | 84.400 | 83.360 | 83.870 | 55.402 | 249 |
| 2024-11-12 | 84.770 | 84.770 | 83.040 | 83.340 | 55.052 | 78 |
| 2024-11-11 | 83.530 | 85.150 | 82.960 | 84.580 | 55.871 | 658 |
| 2024-11-08 | 82.600 | 82.600 | 82.140 | 82.350 | 54.398 | 217 |
| 2024-11-07 | 80.620 | 81.790 | 80.410 | 81.260 | 53.678 | 160 |
| 2024-11-06 | 82.020 | 82.020 | 80.220 | 80.620 | 53.255 | 321 |
| 2024-11-05 | 78.800 | 79.830 | 78.290 | 79.830 | 52.733 | 523 |
| 2024-11-04 | 78.320 | 78.550 | 75.600 | 78.050 | 51.557 | 969 |
| 2024-11-01 | 78.390 | 78.470 | 77.770 | 78.390 | 51.782 | 447 |
| 2024-10-31 | 76.950 | 76.950 | 76.000 | 76.880 | 50.785 | 763 |
| 2024-10-30 | 75.050 | 78.500 | 75.050 | 76.640 | 50.626 | 1,903 |
| 2024-10-29 | 77.900 | 77.900 | 76.670 | 77.120 | 50.943 | 777 |
| 2024-10-28 | 76.630 | 77.900 | 76.630 | 77.900 | 51.458 | 499 |
| 2024-10-25 | 77.730 | 77.840 | 75.990 | 76.190 | 50.329 | 1,891 |
| 2024-10-24 | 76.410 | 77.950 | 76.410 | 76.930 | 50.818 | 732 |
| 2024-10-23 | 77.600 | 77.950 | 76.380 | 76.760 | 50.705 | 2,326 |
| 2024-10-22 | 78.000 | 78.140 | 77.270 | 77.400 | 51.128 | 550 |
| 2024-10-21 | 81.100 | 81.100 | 78.710 | 78.710 | 51.993 | 535 |
| 2024-10-18 | 77.360 | 80.480 | 77.360 | 80.290 | 53.037 | 339 |
| 2024-10-17 | 77.370 | 78.620 | 77.370 | 78.220 | 51.670 | 903 |
| 2024-10-16 | 76.410 | 77.450 | 76.410 | 77.360 | 51.102 | 919 |
| 2024-10-15 | 74.760 | 76.150 | 74.760 | 75.490 | 49.866 | 447 |
| 2024-10-14 | 75.050 | 75.750 | 74.980 | 75.230 | 49.695 | 490 |
| 2024-10-11 | 74.070 | 76.500 | 74.070 | 75.460 | 49.847 | 1,201 |
| 2024-10-10 | 74.490 | 74.490 | 73.170 | 74.120 | 48.961 | 951 |
| 2024-10-09 | 72.560 | 73.950 | 72.560 | 73.760 | 48.724 | 388 |
| 2024-10-08 | 72.500 | 72.570 | 72.050 | 72.560 | 47.931 | 2,670 |
| 2024-10-07 | 70.860 | 72.450 | 70.860 | 71.700 | 47.363 | 1,161 |
| 2024-10-04 | 73.240 | 73.240 | 72.060 | 72.290 | 47.753 | 826 |
| 2024-10-03 | 71.570 | 72.270 | 71.570 | 71.830 | 47.449 | 1,695 |
| 2024-10-02 | 72.100 | 72.100 | 71.680 | 71.890 | 47.488 | 604 |
| 2024-10-01 | 71.610 | 72.870 | 71.610 | 72.100 | 47.627 | 7,078 |
| 2024-09-30 | 71.590 | 72.590 | 71.590 | 72.040 | 47.588 | 327 |
| 2024-09-27 | 72.910 | 73.100 | 72.860 | 72.860 | 48.129 | 310 |
| 2024-09-26 | 72.870 | 73.500 | 72.010 | 72.910 | 48.162 | 375 |
| 2024-09-25 | 73.500 | 73.500 | 71.380 | 71.590 | 47.290 | 498 |
| 2024-09-24 | 72.160 | 72.530 | 72.090 | 72.270 | 47.739 | 703 |
| 2024-09-23 | 72.850 | 74.200 | 72.330 | 72.660 | 47.997 | 1,770 |
| 2024-09-20 | 71.490 | 72.120 | 71.280 | 71.870 | 47.475 | 23,502 |
| 2024-09-19 | 69.300 | 70.820 | 69.260 | 70.660 | 46.676 | 12,298 |
| 2024-09-18 | 70.310 | 70.310 | 68.160 | 68.610 | 45.322 | 3,429 |
| 2024-09-17 | 69.500 | 69.960 | 69.000 | 69.150 | 45.678 | 463 |
| 2024-09-16 | 69.270 | 69.470 | 68.480 | 69.380 | 45.830 | 442 |
| 2024-09-13 | 69.980 | 69.980 | 68.440 | 68.560 | 45.289 | 198 |
| 2024-09-12 | 66.310 | 69.020 | 66.310 | 68.840 | 45.474 | 1,678 |
| 2024-09-11 | 68.290 | 68.290 | 65.430 | 67.670 | 44.701 | 1,401 |
| 2024-09-10 | 67.380 | 67.700 | 63.960 | 67.670 | 44.647 | 11,247 |
| 2024-09-09 | 66.730 | 66.800 | 65.630 | 65.840 | 43.439 | 9,546 |
| 2024-09-06 | 66.060 | 66.060 | 64.550 | 64.650 | 42.654 | 14,827 |
| 2024-09-05 | 67.940 | 67.940 | 65.870 | 65.870 | 43.459 | 685 |
| 2024-09-04 | 67.610 | 68.020 | 67.260 | 67.260 | 44.376 | 1,671 |
| 2024-09-03 | 68.320 | 68.320 | 66.500 | 67.500 | 44.535 | 2,650 |
| 2024-09-02 | 68.330 | 70.300 | 68.330 | 70.300 | 46.382 | 252 |
| 2024-08-30 | 68.320 | 68.320 | 68.320 | 68.320 | 45.076 | 0 |
| 2024-08-29 | 68.320 | 68.320 | 68.320 | 68.320 | 45.076 | 0 |
| 2024-08-28 | 68.090 | 68.990 | 68.090 | 68.320 | 45.076 | 283 |
| 2024-08-27 | 67.670 | 69.110 | 67.670 | 68.800 | 45.392 | 357 |
| 2024-08-26 | 68.210 | 68.220 | 66.810 | 66.810 | 44.079 | 469 |
| 2024-08-23 | 66.240 | 67.610 | 66.210 | 67.400 | 44.469 | 3,810 |
| 2024-08-22 | 65.190 | 66.430 | 64.090 | 65.550 | 43.248 | 2,517 |
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.