Brookfield Business Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	39.810	39.810	37.810	38.160	36.365	28,500
2022-04-05	39.780	40.030	39.200	39.790	37.918	25,400
2022-04-04	40.560	40.560	39.120	39.780	37.909	41,900
2022-04-01	40.570	40.850	40.210	40.670	38.757	14,000
2022-03-31	42.700	42.700	40.180	40.490	38.585	133,000
2022-03-30	40.880	42.620	40.310	41.950	39.977	42,400
2022-03-29	41.390	41.790	40.080	40.320	38.423	65,000
2022-03-28	43.290	43.900	41.010	41.200	39.262	84,600
2022-03-25	40.450	43.010	40.120	42.560	40.558	33,200
2022-03-24	40.400	41.060	40.250	40.750	38.833	112,900
2022-03-23	38.000	40.380	38.000	39.990	38.109	211,200
2022-03-22	38.440	38.440	37.750	37.750	35.974	73,700
2022-03-21	37.500	38.665	37.500	37.820	36.041	76,100
2022-03-18	38.000	40.050	37.190	37.250	35.498	270,000
2022-03-17	40.430	40.750	38.190	38.190	36.394	32,200
2022-03-16	38.990	44.260	38.990	41.550	39.596	135,200
2022-03-15	35.500	39.120	35.010	37.870	36.089	477,500
2022-03-14	36.910	36.910	36.910	36.910	35.174	0
2022-03-11	36.910	36.910	36.910	36.910	35.174	0
2022-03-10	36.910	36.910	36.910	36.910	35.174	0
2022-03-09	35.420	36.910	35.420	36.910	35.174	1,300
2022-03-08	36.160	36.160	36.160	36.160	34.459	100
2022-03-07	36.790	36.790	36.790	36.790	35.059	100

← NewerPage 20 of 20 · 1,163 trading days

Stock splits

No stock splits on record.

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