Brookfield Corporation historical data
| 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 21 · 1,258 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.