Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	61.050	61.060	59.290	59.430	38.986	2,651,921
2024-05-27	61.100	61.250	60.550	60.650	39.787	724,279
2024-05-24	60.830	61.340	60.660	61.210	40.154	2,361,533
2024-05-23	60.990	61.330	60.220	60.700	39.819	3,100,367
2024-05-22	60.510	61.060	60.220	60.690	39.813	2,673,720
2024-05-21	60.960	61.360	60.530	60.830	39.905	2,989,532
2024-05-17	60.900	60.930	60.130	60.530	39.708	1,818,230
2024-05-16	60.920	61.150	60.680	60.780	39.872	3,508,450
2024-05-15	61.200	61.600	60.630	61.010	40.023	2,253,282
2024-05-14	60.280	60.980	60.110	60.920	39.964	1,758,014
2024-05-13	60.620	60.750	59.830	60.120	39.439	4,038,486
2024-05-10	60.480	60.670	59.850	60.460	39.662	3,178,648
2024-05-09	60.320	60.510	59.500	60.490	39.682	3,130,871
2024-05-08	59.900	60.550	59.025	60.440	39.649	2,415,039
2024-05-07	59.770	60.310	59.760	60.030	39.380	1,947,775
2024-05-06	58.520	59.760	58.520	59.700	39.163	2,168,852
2024-05-03	57.890	58.500	57.700	58.310	38.252	2,022,751
2024-05-02	56.590	57.000	55.970	56.960	37.366	2,229,182
2024-05-01	55.160	56.900	54.770	56.370	36.979	2,057,651
2024-04-30	55.540	56.150	55.210	55.220	36.225	2,203,980
2024-04-29	56.160	56.390	55.520	56.090	36.795	1,658,965
2024-04-26	55.230	56.000	55.000	55.960	36.710	1,726,807
2024-04-25	54.610	55.120	53.920	54.960	36.054	2,628,828
2024-04-24	55.100	55.630	54.700	55.520	36.421	2,111,283
2024-04-23	54.560	55.310	54.080	55.130	36.166	2,081,666
2024-04-22	53.860	54.430	53.400	54.280	35.608	1,947,701
2024-04-19	53.160	53.690	52.980	53.620	35.175	1,363,918
2024-04-18	53.750	53.870	52.770	53.130	34.854	3,163,521
2024-04-17	53.730	54.100	53.370	53.720	35.241	1,394,138
2024-04-16	53.470	53.770	52.800	53.510	35.103	3,678,096
2024-04-15	54.450	54.860	53.305	53.730	35.247	2,379,746
2024-04-12	53.900	54.530	53.780	54.130	35.510	1,682,314
2024-04-11	53.770	54.400	53.440	54.340	35.647	1,512,601
2024-04-10	54.790	54.890	53.320	53.580	35.149	3,153,021
2024-04-09	55.060	55.810	54.680	55.790	36.599	1,643,282
2024-04-08	54.950	55.390	54.780	55.030	36.100	1,208,036
2024-04-05	54.550	55.190	54.270	54.790	35.942	1,439,719
2024-04-04	55.760	55.920	54.265	54.350	35.654	1,421,152
2024-04-03	54.650	55.590	54.615	55.140	36.172	2,330,912
2024-04-02	55.220	55.510	54.575	54.930	36.034	2,600,084
2024-04-01	56.510	56.655	55.660	55.920	36.684	1,194,173
2024-03-28	56.260	56.860	56.110	56.680	37.182	1,949,146
2024-03-27	56.040	56.420	55.570	56.390	36.992	1,489,375
2024-03-26	56.370	56.600	55.685	55.720	36.553	3,016,497
2024-03-25	56.760	57.265	56.300	56.310	36.940	1,391,990
2024-03-22	57.260	57.560	56.830	56.880	37.314	1,216,483
2024-03-21	57.200	58.360	57.200	57.320	37.602	2,254,536
2024-03-20	56.060	57.130	55.950	56.820	37.274	4,277,816
2024-03-19	55.600	56.120	55.500	55.820	36.618	1,355,734
2024-03-18	55.540	55.680	54.920	55.510	36.415	2,850,821
2024-03-15	55.250	55.780	55.040	55.510	36.415	14,409,967
2024-03-14	56.600	56.640	54.740	55.610	36.480	2,806,098
2024-03-13	56.980	57.390	56.370	56.620	37.143	5,631,833
2024-03-12	56.810	57.150	56.350	56.810	37.197	1,280,015
2024-03-11	55.790	56.990	55.790	56.720	37.138	1,427,891
2024-03-08	57.240	57.310	55.970	56.240	36.824	2,065,003
2024-03-07	56.700	57.140	56.610	56.830	37.210	2,525,265
2024-03-06	56.830	57.630	55.920	56.240	36.824	2,562,273
2024-03-05	55.910	56.430	55.625	56.080	36.719	2,253,885
2024-03-04	56.070	56.675	55.700	56.130	36.752	1,193,656

← NewerPage 11 of 21 · 1,255 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.