Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	24.580	25.130	24.380	24.900	23.958	22,000
2022-12-20	25.460	25.460	24.480	24.540	23.612	26,900
2022-12-19	25.890	25.920	25.160	25.630	24.660	45,200
2022-12-16	25.650	26.430	25.180	26.300	25.305	39,900
2022-12-15	26.750	26.830	26.340	26.480	25.478	27,500
2022-12-14	27.570	27.570	26.690	27.160	26.132	24,300
2022-12-13	28.000	28.370	27.330	27.530	26.488	25,300
2022-12-12	26.740	27.740	26.580	27.570	26.527	20,400
2022-12-09	27.490	27.590	26.850	26.960	25.940	22,900
2022-12-08	27.210	27.460	26.770	27.460	26.421	46,200
2022-12-07	26.900	27.780	26.770	27.610	26.565	45,900
2022-12-06	27.810	27.810	26.850	27.190	26.161	14,100
2022-12-05	27.620	28.120	27.000	27.820	26.768	43,500
2022-12-02	27.980	28.290	27.620	28.190	27.124	28,200
2022-12-01	29.770	29.920	28.300	28.540	27.460	25,500
2022-11-30	28.270	30.220	28.250	29.770	28.644	75,100
2022-11-29	28.700	28.700	28.090	28.560	27.480	12,800
2022-11-28	28.800	29.040	28.250	28.650	27.485	42,300
2022-11-25	29.240	29.520	28.610	28.800	27.629	21,400
2022-11-24	29.700	29.700	29.140	29.220	28.032	14,200
2022-11-23	29.730	29.920	29.450	29.700	28.493	9,900
2022-11-22	29.300	29.940	29.040	29.800	28.589	24,000
2022-11-21	29.000	29.750	28.690	29.320	28.128	30,300
2022-11-18	29.700	30.970	28.820	29.300	28.109	48,800
2022-11-17	29.020	29.710	28.490	29.700	28.493	22,700
2022-11-16	30.150	30.150	28.660	29.260	28.070	36,000
2022-11-15	32.330	32.480	30.090	30.160	28.934	27,500
2022-11-14	32.710	33.140	31.990	31.990	30.689	23,000
2022-11-11	32.300	33.380	32.300	32.590	31.265	32,900
2022-11-10	30.960	32.420	30.660	32.320	31.006	32,600
2022-11-09	29.750	30.280	29.500	29.770	28.560	33,000
2022-11-08	30.430	30.690	29.920	30.280	29.049	21,700
2022-11-07	30.640	30.790	29.720	30.440	29.203	40,000
2022-11-04	30.570	31.230	28.320	30.950	29.692	91,200
2022-11-03	31.710	32.120	30.760	30.800	29.548	25,400
2022-11-02	34.440	34.740	31.920	32.120	30.814	95,800
2022-11-01	35.210	35.400	33.860	34.870	33.452	28,600
2022-10-31	35.350	35.350	34.690	35.020	33.596	30,300
2022-10-28	33.860	35.720	33.840	35.390	33.951	133,200
2022-10-27	32.890	33.960	32.650	33.640	32.272	71,300
2022-10-26	32.690	34.000	32.340	33.060	31.716	146,300
2022-10-25	30.180	32.690	30.180	32.550	31.227	42,600
2022-10-24	31.800	31.800	30.290	30.570	29.327	14,700
2022-10-21	30.970	32.050	30.670	31.640	30.354	36,900
2022-10-20	30.960	31.500	30.510	30.950	29.692	13,300
2022-10-19	30.510	31.300	30.250	31.230	29.960	14,100
2022-10-18	30.780	31.000	30.370	31.000	29.740	11,900
2022-10-17	30.820	31.530	29.610	30.070	28.848	35,600
2022-10-14	32.300	32.300	30.400	30.510	29.270	18,600
2022-10-13	30.680	32.150	30.270	31.960	30.661	21,800
2022-10-12	29.490	31.190	29.490	31.190	29.922	40,900
2022-10-11	29.750	29.750	28.810	29.040	27.859	12,600
2022-10-07	29.600	29.750	29.210	29.750	28.541	8,000
2022-10-06	31.100	31.160	29.730	30.250	29.020	32,400
2022-10-05	32.590	32.590	31.060	31.560	30.277	18,500
2022-10-04	32.430	33.380	32.430	32.950	31.610	24,800
2022-10-03	30.640	32.370	30.480	32.290	30.977	7,100
2022-09-30	29.760	31.250	29.750	30.600	29.356	97,300
2022-09-29	30.520	30.520	29.530	29.820	28.608	20,300
2022-09-28	30.200	31.290	30.200	30.980	29.721	9,600

← NewerPage 17 of 20 · 1,162 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.