Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.840	51.920	51.100	51.460	51.460	3,441,450
2026-10-16	52.550	52.800	51.530	51.770	51.770	3,052,082
2026-10-15	51.140	52.380	50.920	52.270	52.270	4,512,453
2026-10-14	51.740	52.500	50.760	51.130	51.130	4,131,251
2026-10-13	53.000	53.170	52.040	52.150	52.150	3,815,292
2026-10-09	52.600	53.210	52.325	52.950	52.950	2,731,719
2026-10-08	52.190	52.540	51.560	52.270	52.270	3,856,586
2026-10-07	52.640	52.940	52.150	52.710	52.710	2,609,130
2026-10-06	52.880	53.140	52.480	52.980	52.980	2,555,926
2026-10-05	52.700	52.840	52.090	52.550	52.550	2,468,249
2026-10-02	52.560	53.030	52.090	52.670	52.670	3,460,944
2026-10-01	52.060	52.230	50.850	51.970	51.970	2,895,329
2026-09-30	51.980	52.070	51.350	51.920	51.920	6,504,022
2026-09-29	51.470	51.770	51.200	51.700	51.700	4,164,250
2026-09-28	51.940	52.120	51.320	51.380	51.380	4,676,434
2026-09-25	51.970	52.335	51.575	52.150	52.150	2,722,102
2026-09-24	52.010	52.120	51.260	51.790	51.790	3,268,958
2026-09-23	52.990	53.140	52.250	52.260	52.260	4,065,217
2026-09-22	53.900	54.060	53.160	53.250	53.250	4,625,023
2026-09-21	53.330	53.500	52.580	53.370	53.370	3,107,281
2026-09-18	52.010	52.700	51.750	52.520	52.520	9,322,567
2026-09-17	52.690	52.910	51.610	52.090	52.090	3,190,441
2026-09-16	51.930	52.590	51.310	51.820	51.820	2,880,187
2026-09-15	52.250	52.280	51.530	51.660	51.660	2,510,226
2026-09-14	52.710	53.030	51.930	52.290	52.290	3,740,055
2026-09-11	53.340	53.630	52.750	52.930	52.833	1,584,625
2026-09-10	52.860	53.000	52.340	52.640	52.544	2,469,534
2026-09-09	54.070	54.070	53.180	53.250	53.152	2,734,769
2026-09-08	55.770	55.830	54.130	54.190	54.091	4,859,589
2026-09-04	55.610	56.160	55.270	55.710	55.608	1,311,240
2026-09-03	55.350	55.860	55.005	55.740	55.638	2,062,952
2026-09-02	55.290	55.850	54.930	55.010	54.909	2,369,907
2026-09-01	56.550	56.970	55.000	55.210	55.109	4,067,712
2026-08-31	57.010	57.350	56.560	57.080	56.975	3,510,536
2026-08-28	57.600	57.740	57.120	57.450	57.345	1,727,715
2026-08-27	57.560	58.000	57.340	57.430	57.325	2,389,873
2026-08-26	58.210	58.570	57.810	57.860	57.754	3,931,577
2026-08-25	58.470	58.530	57.840	58.210	58.103	3,805,195
2026-08-24	57.560	58.200	57.250	58.090	57.984	3,917,191
2026-08-21	57.550	57.950	57.310	57.400	57.295	3,829,797
2026-08-20	58.010	58.030	57.060	57.080	56.975	2,001,117
2026-08-19	59.000	59.150	58.130	58.270	58.163	1,842,769
2026-08-18	59.000	59.410	58.000	58.600	58.493	2,327,521
2026-08-17	60.450	60.860	59.330	59.410	59.301	4,788,324
2026-08-14	62.460	62.510	60.110	60.860	60.749	3,151,136
2026-08-13	63.100	63.160	61.320	62.820	62.705	2,888,544
2026-08-12	62.930	62.930	61.530	62.380	62.266	3,169,272
2026-08-11	61.860	63.510	61.860	62.410	62.296	4,352,812
2026-08-10	61.470	61.900	61.000	61.710	61.597	2,265,880
2026-08-07	61.710	62.250	61.200	61.500	61.387	4,240,853
2026-08-06	62.400	62.785	61.580	61.680	61.567	2,310,302
2026-08-05	63.110	63.360	61.790	62.390	62.276	1,948,498
2026-08-04	61.630	63.120	61.340	62.810	62.695	2,709,895
2026-07-31	58.600	60.100	58.600	59.580	59.471	2,877,877
2026-07-30	59.010	59.130	58.290	58.890	58.782	2,292,313
2026-07-29	59.290	59.740	58.100	58.600	58.493	3,184,738
2026-07-28	59.310	60.020	58.590	59.840	59.730	3,283,244
2026-07-27	59.430	59.950	59.090	59.410	59.301	1,920,162
2026-07-24	58.410	59.320	58.035	58.770	58.662	2,831,875
2026-07-23	58.110	58.390	57.590	58.060	57.954	3,107,358

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0970 CAD
2026-06-15	0.0980 CAD
2026-03-17	0.0960 CAD
2025-12-16	0.0825 CAD
2025-09-12	0.1246 CAD
2025-06-13	0.1224 CAD
2025-03-14	0.1295 CAD
2024-12-16	0.1139 CAD
2024-09-12	0.1087 CAD
2024-06-13	0.1100 CAD
2024-03-13	0.1078 CAD
2023-11-30	0.0937 CAD
2023-08-31	0.0947 CAD
2023-05-31	0.0924 CAD
2023-03-15	0.1470 CAD
2023-02-28	0.0961 CAD
2022-11-30	0.2370 CAD
2022-08-31	0.2286 CAD
2022-05-31	0.2239 CAD
2022-02-28	0.2191 CAD
2021-11-30	0.2066 CAD
2021-08-31	0.2034 CAD
2021-05-28	0.1961 CAD
2021-02-26	0.2005 CAD
2020-11-30	0.1888 CAD
2020-08-31	0.1955 CAD
2020-05-29	0.2013 CAD
2020-02-28	0.3156 CAD
2019-11-29	0.2605 CAD
2019-08-30	0.2622 CAD
2019-05-31	0.2649 CAD
2019-02-28	0.2641 CAD

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