Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.990	47.230	45.990	46.860	46.860	2,148
2026-10-19	46.890	46.890	45.910	46.250	46.250	2,965
2026-10-16	47.230	47.260	46.350	46.710	46.710	3,601
2026-10-15	45.720	46.080	45.720	45.990	45.990	1,063
2026-10-14	46.060	46.190	45.000	45.110	45.110	3,932
2026-10-13	46.600	46.600	45.960	46.290	46.290	4,156
2026-10-09	46.150	46.440	45.860	46.300	46.300	5,245
2026-10-08	46.440	46.440	45.500	46.390	46.390	4,145
2026-10-07	46.290	46.540	45.810	46.440	46.440	4,941
2026-10-06	46.640	46.640	46.000	46.410	46.410	2,587
2026-10-05	46.620	46.620	45.790	46.150	46.150	5,489
2026-10-02	48.440	48.500	48.060	48.500	48.500	2,086
2026-10-01	47.990	47.990	46.610	47.460	47.460	3,090
2026-09-30	47.860	48.440	46.940	48.440	48.440	1,096
2026-09-29	47.590	47.600	47.280	47.490	47.490	2,167
2026-09-28	47.940	47.940	47.440	47.470	47.470	2,582
2026-09-25	48.090	48.090	47.650	47.940	47.940	2,347
2026-09-24	48.190	48.190	47.150	47.640	47.640	4,168
2026-09-23	48.540	48.540	47.800	48.190	48.190	10,690
2026-09-22	48.840	48.840	48.500	48.540	48.540	740
2026-09-21	48.990	48.990	48.240	48.560	48.560	3,412
2026-09-18	47.860	49.000	47.860	49.000	49.000	11,110
2026-09-17	48.210	48.510	47.590	47.900	47.900	1,758
2026-09-16	50.980	50.980	47.640	47.670	47.670	2,433
2026-09-15	48.520	57.020	47.890	57.020	57.020	2,630
2026-09-14	49.990	49.990	48.200	48.520	48.520	10,755
2026-09-11	48.700	49.590	48.700	49.590	49.590	4,487
2026-09-10	49.710	49.990	49.100	49.140	49.072	2,830
2026-09-09	50.630	50.630	49.350	49.350	49.282	4,182
2026-09-08	52.030	52.480	50.190	50.290	50.220	1,720
2026-09-04	51.500	51.900	51.500	51.700	51.628	1,028
2026-09-03	50.990	51.600	50.880	51.500	51.429	1,351
2026-09-02	51.600	51.600	50.690	50.990	50.919	3,177
2026-09-01	53.680	53.680	51.100	51.200	51.129	6,230
2026-08-31	53.610	53.700	52.760	53.700	53.626	2,587
2026-08-28	53.990	53.990	53.800	53.800	53.726	1,220
2026-08-27	54.100	54.150	53.600	53.600	53.526	1,201
2026-08-26	54.060	54.300	54.000	54.000	53.925	940
2026-08-25	54.490	54.490	53.880	54.060	53.985	923
2026-08-24	54.100	54.250	53.310	54.150	54.075	2,557
2026-08-21	54.000	54.490	53.640	53.640	53.566	466
2026-08-20	54.650	61.700	54.000	54.000	53.925	2,418
2026-08-19	54.990	55.240	54.500	54.500	54.425	1,763
2026-08-18	54.800	55.000	54.430	55.000	54.924	1,827
2026-08-17	56.580	56.580	55.800	55.940	55.863	4,469
2026-08-14	58.390	58.390	56.700	56.820	56.741	2,898
2026-08-13	57.810	58.390	57.430	58.390	58.309	1,800
2026-08-12	57.540	58.010	57.290	58.010	57.930	462
2026-08-11	58.070	60.000	58.030	58.030	57.950	3,169
2026-08-10	56.660	56.660	55.900	56.510	56.432	413
2026-08-07	56.530	56.530	55.890	56.090	56.012	1,657
2026-08-06	57.190	57.190	56.060	56.060	55.982	1,888
2026-08-05	57.830	57.830	56.650	57.190	57.111	1,324
2026-08-04	56.300	57.430	55.990	56.430	56.352	1,255
2026-08-03	54.500	55.390	54.410	55.390	55.313	1,266
2026-07-31	58.050	58.050	53.940	53.950	53.875	920
2026-07-30	53.010	53.500	52.830	53.450	53.376	2,646
2026-07-29	53.410	53.410	53.000	53.000	52.927	2,960
2026-07-28	53.950	54.490	53.950	54.490	54.415	1,139
2026-07-27	55.500	55.500	53.690	53.950	53.875	615

Page 1 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.