Brookfield Corporation historical data

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

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

← NewerPage 9 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.