Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.170	37.290	36.610	36.710	36.710	32,985
2026-10-16	38.250	38.610	37.360	37.550	37.550	86,714
2026-10-15	37.250	38.060	37.120	37.950	37.950	59,500
2026-10-14	37.910	38.040	37.020	37.190	37.190	57,400
2026-10-13	38.160	38.600	37.780	37.920	37.920	81,800
2026-10-09	37.210	38.280	37.090	38.060	38.060	77,900
2026-10-08	36.720	37.350	36.270	37.260	37.260	62,600
2026-10-07	36.160	37.110	36.160	37.030	37.030	67,700
2026-10-06	37.260	37.260	36.560	37.120	37.120	64,900
2026-10-05	36.470	36.950	36.070	36.930	36.930	74,700
2026-10-02	36.420	36.940	36.340	36.470	36.470	66,700
2026-10-01	36.000	36.280	35.505	36.130	36.130	82,600
2026-09-30	35.840	36.700	35.840	36.210	36.210	87,500
2026-09-29	35.560	35.910	35.160	35.810	35.810	68,200
2026-09-28	35.640	36.170	35.580	35.790	35.790	55,500
2026-09-25	35.350	36.060	35.350	35.960	35.960	51,800
2026-09-24	35.890	35.890	35.170	35.400	35.400	46,400
2026-09-23	36.180	36.270	35.700	36.000	36.000	59,700
2026-09-22	36.370	36.950	36.000	36.840	36.840	88,900
2026-09-21	35.900	36.470	35.790	36.130	36.130	69,600
2026-09-18	35.390	36.040	35.230	35.870	35.870	184,700
2026-09-17	36.410	36.410	35.580	35.840	35.840	47,300
2026-09-16	35.660	36.650	35.660	35.790	35.790	55,400
2026-09-15	35.800	36.090	35.360	35.610	35.610	69,300
2026-09-14	37.200	37.200	35.770	36.020	36.020	58,000
2026-09-11	36.550	37.410	36.420	36.600	36.600	41,600
2026-09-10	36.630	36.830	35.960	36.520	36.520	52,900
2026-09-09	37.380	37.380	36.680	36.800	36.800	48,900
2026-09-08	38.640	38.640	37.350	37.410	37.410	43,700
2026-09-04	37.750	38.870	37.750	38.780	38.780	66,800
2026-09-03	38.030	38.030	37.350	37.670	37.670	36,000
2026-09-02	37.290	37.880	37.290	37.610	37.610	84,700
2026-09-01	38.160	38.270	37.410	37.530	37.530	52,300
2026-08-31	38.800	38.800	37.750	37.930	37.930	97,000
2026-08-28	39.010	39.020	38.350	38.870	38.783	37,500
2026-08-27	39.020	39.380	38.590	38.700	38.613	36,300
2026-08-26	39.110	39.520	38.880	39.090	39.003	53,400
2026-08-25	38.920	39.330	38.860	39.100	39.013	89,200
2026-08-24	39.610	39.760	38.890	39.100	39.013	65,500
2026-08-21	39.020	39.690	39.020	39.500	39.412	68,100
2026-08-20	40.500	40.500	38.640	38.710	38.623	74,800
2026-08-19	40.000	40.500	39.770	39.970	39.881	75,100
2026-08-18	40.180	40.420	39.380	39.480	39.392	69,500
2026-08-17	40.720	40.930	39.470	40.140	40.050	77,600
2026-08-14	41.300	41.570	40.640	40.810	40.719	101,400
2026-08-13	40.250	41.000	40.120	40.780	40.689	129,300
2026-08-12	40.030	40.540	39.770	40.300	40.210	105,300
2026-08-11	39.970	40.790	39.950	40.110	40.020	72,900
2026-08-10	40.770	40.770	40.010	40.140	40.050	50,400
2026-08-07	41.375	41.490	40.800	40.950	40.858	68,800
2026-08-06	43.000	43.000	41.200	41.570	41.477	52,500
2026-08-05	42.960	43.490	42.225	42.890	42.794	100,500
2026-08-04	42.010	43.820	42.010	43.670	43.572	130,400
2026-07-31	41.400	42.720	40.000	41.580	41.487	195,000
2026-07-30	45.220	45.220	44.050	44.100	44.001	45,000
2026-07-29	44.900	45.850	44.190	44.870	44.770	61,200
2026-07-28	44.410	45.200	44.090	44.770	44.670	85,100
2026-07-27	44.290	44.610	43.430	44.410	44.311	120,700
2026-07-24	43.360	44.180	43.340	43.890	43.792	43,000
2026-07-23	43.170	44.190	43.170	43.650	43.552	54,800

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0870 CAD
2026-05-29	0.0860 CAD
2026-03-23	0.0860 CAD
2025-11-28	0.0880 CAD
2025-08-29	0.0860 CAD
2025-05-30	0.0860 CAD
2025-02-28	0.0900 CAD
2024-11-29	0.0880 CAD
2024-08-30	0.0840 CAD
2024-05-31	0.0850 CAD
2024-02-28	0.0850 CAD
2023-11-29	0.0850 CAD
2023-08-30	0.0850 CAD
2023-05-30	0.0850 CAD
2023-02-27	0.0850 CAD
2022-11-29	0.0840 CAD
2022-08-30	0.0810 CAD
2022-05-30	0.0800 CAD
2022-05-27	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.