Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	45.800	45.980	45.420	45.660	45.473	65,400
2026-04-24	46.360	46.360	45.450	45.650	45.463	38,600
2026-04-23	46.210	46.220	45.110	45.890	45.702	52,600
2026-04-22	47.140	47.400	45.980	46.490	46.299	64,700
2026-04-21	47.350	47.350	46.200	46.530	46.339	66,600
2026-04-20	47.190	47.490	46.160	46.800	46.608	49,800
2026-04-17	47.000	47.910	47.000	47.680	47.484	123,100
2026-04-16	47.800	47.800	46.300	46.690	46.498	78,800
2026-04-15	47.380	47.800	47.210	47.750	47.554	119,500
2026-04-14	47.000	47.680	46.470	47.610	47.415	83,100
2026-04-13	45.990	47.060	45.770	46.960	46.767	60,400
2026-04-10	45.100	46.740	45.100	46.100	45.911	120,000
2026-04-09	45.990	46.310	45.270	45.390	45.204	28,700
2026-04-08	46.210	47.050	45.730	46.020	45.831	137,300
2026-04-07	47.390	47.390	44.530	45.820	45.632	99,900
2026-04-06	48.700	48.700	47.100	47.770	47.574	57,800
2026-04-02	45.320	48.010	45.260	48.000	47.803	104,100
2026-04-01	43.570	46.350	43.570	46.330	46.140	143,600
2026-03-31	42.760	45.800	42.570	43.880	43.700	83,200
2026-03-30	44.810	45.150	42.250	44.110	43.929	359,400
2026-03-27	45.480	45.900	44.510	44.780	44.596	156,100
2026-03-26	45.090	46.500	44.770	45.630	45.443	62,300
2026-03-25	43.460	45.390	43.400	45.090	44.905	76,300
2026-03-24	42.590	43.165	41.680	42.210	42.037	53,000
2026-03-23	41.010	44.250	41.010	42.520	42.346	44,900
2026-03-20	41.630	41.630	40.330	40.930	40.676	410,200
2026-03-19	42.550	42.550	40.730	41.520	41.263	42,900
2026-03-18	43.050	43.050	41.720	42.310	42.048	36,400
2026-03-17	42.050	43.060	42.050	42.520	42.257	48,600
2026-03-16	41.260	43.090	41.250	42.040	41.780	51,000
2026-03-13	42.950	43.420	40.990	41.150	40.895	27,700
2026-03-12	44.100	44.540	42.070	42.280	42.018	42,700
2026-03-11	46.040	46.270	44.340	44.530	44.254	28,600
2026-03-10	44.520	46.680	44.520	45.750	45.467	29,300
2026-03-09	45.140	45.240	43.650	45.000	44.721	34,600
2026-03-06	46.370	46.720	44.820	45.080	44.801	42,200
2026-03-05	47.720	48.010	46.580	47.310	47.017	25,300
2026-03-04	47.600	48.370	47.350	47.510	47.216	38,500
2026-03-03	46.990	48.200	46.220	47.580	47.285	29,400
2026-03-02	45.040	48.660	45.040	48.090	47.792	41,200
2026-02-27	47.170	47.280	46.400	46.920	46.629	38,500
2026-02-26	47.250	48.150	47.250	47.970	47.673	51,700
2026-02-25	47.230	48.810	47.230	47.900	47.603	15,900
2026-02-24	47.080	47.830	47.050	47.200	46.908	42,200
2026-02-23	48.460	48.540	46.910	47.030	46.739	30,900
2026-02-20	52.170	52.170	48.080	48.700	48.398	22,000
2026-02-19	48.060	48.620	47.900	48.610	48.309	13,000
2026-02-18	48.830	49.720	48.500	48.670	48.368	17,700
2026-02-17	46.200	49.070	46.200	48.810	48.508	22,700
2026-02-13	48.080	48.130	46.140	46.380	46.093	17,700
2026-02-12	50.060	50.110	47.440	47.660	47.365	13,400
2026-02-11	51.440	51.450	49.240	49.590	49.283	12,400
2026-02-10	50.450	51.330	50.370	50.870	50.555	17,200
2026-02-09	49.580	50.590	49.580	50.490	50.177	25,400
2026-02-06	49.120	50.010	48.890	49.770	49.462	28,900
2026-02-05	49.180	49.370	48.010	48.420	48.120	17,300
2026-02-04	49.420	50.100	48.380	49.440	49.134	41,800
2026-02-03	50.170	51.120	48.050	49.090	48.786	36,100
2026-02-02	48.350	51.230	48.270	50.570	50.257	29,800
2026-01-30	46.890	48.500	46.890	48.320	48.021	28,600

← NewerPage 3 of 20 · 1,160 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.