Brookfield Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 63.930 | 64.550 | 63.830 | 64.160 | 42.170 | 1,406,329 |
| 2024-08-21 | 63.500 | 63.960 | 63.210 | 63.930 | 42.019 | 1,701,004 |
| 2024-08-20 | 63.980 | 64.580 | 63.445 | 63.600 | 41.802 | 1,103,081 |
| 2024-08-19 | 63.650 | 64.380 | 63.650 | 64.010 | 42.071 | 2,208,869 |
| 2024-08-16 | 63.840 | 63.990 | 63.230 | 63.730 | 41.887 | 2,300,580 |
| 2024-08-15 | 64.300 | 64.800 | 63.715 | 63.850 | 41.966 | 3,712,357 |
| 2024-08-14 | 62.400 | 63.610 | 62.350 | 63.530 | 41.756 | 1,717,939 |
| 2024-08-13 | 61.210 | 62.570 | 60.700 | 62.390 | 41.006 | 2,483,115 |
| 2024-08-12 | 61.880 | 62.100 | 60.595 | 60.680 | 39.883 | 1,479,665 |
| 2024-08-09 | 61.100 | 61.820 | 60.920 | 61.700 | 40.553 | 2,420,585 |
| 2024-08-08 | 58.900 | 61.210 | 58.350 | 61.020 | 40.106 | 4,147,633 |
| 2024-08-07 | 62.540 | 62.590 | 58.910 | 59.000 | 38.778 | 3,323,152 |
| 2024-08-06 | 61.040 | 61.800 | 60.020 | 61.560 | 40.461 | 4,213,933 |
| 2024-08-02 | 64.610 | 64.830 | 62.590 | 62.870 | 41.322 | 4,249,753 |
| 2024-08-01 | 67.330 | 67.380 | 65.440 | 65.990 | 43.373 | 2,110,608 |
| 2024-07-31 | 66.500 | 68.200 | 66.090 | 67.330 | 44.253 | 2,393,172 |
| 2024-07-30 | 65.810 | 66.760 | 65.795 | 66.240 | 43.537 | 1,942,276 |
| 2024-07-29 | 65.300 | 65.980 | 64.990 | 65.810 | 43.254 | 1,481,833 |
| 2024-07-26 | 64.470 | 65.600 | 64.390 | 65.380 | 42.972 | 1,532,996 |
| 2024-07-25 | 63.150 | 64.810 | 62.790 | 64.040 | 42.091 | 3,978,003 |
| 2024-07-24 | 64.250 | 64.665 | 63.225 | 63.340 | 41.631 | 1,321,778 |
| 2024-07-23 | 64.300 | 65.460 | 63.800 | 64.830 | 42.610 | 1,152,821 |
| 2024-07-22 | 63.700 | 64.600 | 63.620 | 64.470 | 42.374 | 1,336,055 |
| 2024-07-19 | 63.180 | 63.740 | 62.880 | 63.270 | 41.585 | 2,217,800 |
| 2024-07-18 | 63.660 | 64.440 | 62.920 | 63.350 | 41.637 | 2,819,121 |
| 2024-07-17 | 63.920 | 64.300 | 63.590 | 63.960 | 42.038 | 1,579,502 |
| 2024-07-16 | 63.080 | 64.810 | 63.030 | 64.790 | 42.584 | 2,153,172 |
| 2024-07-15 | 62.630 | 63.290 | 62.420 | 63.020 | 41.421 | 3,788,283 |
| 2024-07-12 | 61.500 | 62.880 | 61.400 | 62.730 | 41.230 | 3,577,081 |
| 2024-07-11 | 60.570 | 61.320 | 60.480 | 61.280 | 40.277 | 3,292,288 |
| 2024-07-10 | 58.850 | 60.100 | 58.640 | 60.040 | 39.462 | 3,016,220 |
| 2024-07-09 | 58.020 | 58.760 | 57.860 | 58.660 | 38.555 | 1,154,359 |
| 2024-07-08 | 58.260 | 58.450 | 57.710 | 58.300 | 38.318 | 2,828,907 |
| 2024-07-05 | 58.950 | 59.070 | 57.950 | 57.970 | 38.101 | 1,855,999 |
| 2024-07-04 | 59.000 | 59.360 | 58.710 | 58.730 | 38.601 | 249,396 |
| 2024-07-03 | 57.950 | 59.250 | 57.730 | 59.200 | 38.910 | 2,281,643 |
| 2024-07-02 | 56.400 | 57.620 | 56.020 | 57.560 | 37.832 | 3,442,105 |
| 2024-06-28 | 57.200 | 57.550 | 56.520 | 56.900 | 37.398 | 3,766,711 |
| 2024-06-27 | 55.900 | 57.240 | 55.780 | 56.950 | 37.431 | 2,641,587 |
| 2024-06-26 | 56.020 | 56.340 | 55.620 | 56.020 | 36.820 | 2,007,547 |
| 2024-06-25 | 56.600 | 56.660 | 55.430 | 56.470 | 37.116 | 1,711,546 |
| 2024-06-24 | 55.940 | 56.740 | 55.630 | 56.630 | 37.221 | 4,231,333 |
| 2024-06-21 | 55.850 | 55.890 | 54.940 | 55.620 | 36.557 | 14,708,858 |
| 2024-06-20 | 55.250 | 56.160 | 55.110 | 55.840 | 36.701 | 3,105,563 |
| 2024-06-19 | 56.490 | 56.870 | 55.230 | 55.290 | 36.340 | 1,623,668 |
| 2024-06-18 | 56.400 | 56.820 | 56.080 | 56.740 | 37.293 | 3,002,631 |
| 2024-06-17 | 56.220 | 56.430 | 55.670 | 56.380 | 37.056 | 2,240,243 |
| 2024-06-14 | 55.970 | 56.290 | 55.050 | 56.240 | 36.964 | 2,599,631 |
| 2024-06-13 | 57.110 | 57.120 | 56.160 | 56.360 | 37.043 | 7,878,352 |
| 2024-06-12 | 57.550 | 58.270 | 57.220 | 57.540 | 37.747 | 5,453,456 |
| 2024-06-11 | 56.960 | 57.100 | 56.330 | 56.590 | 37.123 | 4,691,386 |
| 2024-06-10 | 56.840 | 57.420 | 56.820 | 57.330 | 37.609 | 3,264,439 |
| 2024-06-07 | 57.300 | 57.540 | 56.760 | 57.140 | 37.484 | 3,620,806 |
| 2024-06-06 | 58.810 | 59.120 | 57.660 | 57.860 | 37.956 | 3,293,373 |
| 2024-06-05 | 58.770 | 59.200 | 58.380 | 59.040 | 38.731 | 1,509,473 |
| 2024-06-04 | 59.640 | 59.710 | 58.000 | 58.270 | 38.225 | 1,900,685 |
| 2024-06-03 | 59.400 | 59.670 | 58.880 | 59.570 | 39.078 | 2,867,697 |
| 2024-05-31 | 58.340 | 59.380 | 58.180 | 59.350 | 38.934 | 6,824,451 |
| 2024-05-30 | 57.550 | 58.740 | 57.550 | 58.380 | 38.298 | 2,534,561 |
| 2024-05-29 | 58.790 | 58.830 | 57.520 | 57.610 | 37.792 | 1,682,758 |
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.