Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	56.190	57.440	55.960	56.280	36.850	2,064,010
2024-02-29	55.640	56.110	55.300	56.000	36.667	3,904,209
2024-02-28	55.310	55.790	55.290	55.520	36.352	1,753,711
2024-02-27	55.210	55.970	54.680	55.810	36.542	4,499,459
2024-02-26	55.620	56.230	55.000	55.070	36.058	5,361,314
2024-02-23	55.250	56.080	55.250	55.720	36.483	1,837,247
2024-02-22	54.500	55.560	54.410	55.430	36.293	1,919,665
2024-02-21	54.440	54.640	53.760	53.960	35.331	3,223,879
2024-02-20	54.150	54.960	54.070	54.650	35.783	3,885,621
2024-02-16	54.250	55.070	54.170	54.430	35.639	3,014,108
2024-02-15	54.000	54.720	53.860	54.550	35.717	3,420,579
2024-02-14	53.880	54.380	53.430	53.710	35.167	2,226,560
2024-02-13	53.780	53.970	52.850	53.060	34.742	3,331,966
2024-02-12	55.130	55.920	54.950	55.090	36.071	1,632,610
2024-02-09	54.670	55.035	53.930	54.940	35.973	3,478,083
2024-02-08	54.360	54.780	53.440	54.530	35.704	2,192,691
2024-02-07	53.430	53.930	52.700	53.480	35.017	2,062,856
2024-02-06	52.310	53.510	52.230	53.490	35.023	1,644,772
2024-02-05	52.410	52.460	51.760	52.190	34.172	2,991,572
2024-02-02	52.170	52.850	51.530	52.680	34.493	1,949,632
2024-02-01	53.660	53.780	51.580	52.470	34.355	1,906,441
2024-01-31	54.550	54.930	53.190	53.360	34.938	2,660,862
2024-01-30	55.040	55.290	54.720	54.880	35.933	1,008,334
2024-01-29	54.500	55.080	54.300	55.040	36.038	2,138,510
2024-01-26	55.120	55.300	54.450	54.600	35.750	2,114,454
2024-01-25	54.700	55.190	54.460	55.120	36.090	3,551,931
2024-01-24	54.520	55.105	54.310	54.420	35.632	3,708,517
2024-01-23	54.350	54.880	53.970	54.200	35.488	1,772,354
2024-01-22	53.700	54.480	53.690	54.210	35.495	1,726,339
2024-01-19	52.310	53.490	52.020	53.450	34.997	1,835,954
2024-01-18	52.270	52.730	51.700	52.320	34.257	1,963,007
2024-01-17	51.610	52.060	51.150	52.010	34.054	3,268,261
2024-01-16	52.260	52.570	51.520	52.550	34.408	1,686,181
2024-01-15	52.360	52.680	52.000	52.560	34.414	524,241
2024-01-12	52.890	53.480	52.210	52.510	34.381	6,270,372
2024-01-11	53.230	53.250	51.650	52.550	34.408	1,494,470
2024-01-10	52.700	53.550	52.500	53.150	34.801	1,876,724
2024-01-09	51.690	52.660	51.460	52.440	34.336	2,840,879
2024-01-08	51.640	52.110	51.500	52.000	34.048	2,155,416
2024-01-05	51.010	52.080	50.980	51.490	33.714	1,813,579
2024-01-04	50.860	51.690	50.650	51.460	33.694	1,921,393
2024-01-03	51.110	51.380	50.480	51.020	33.406	2,312,837
2024-01-02	52.600	52.870	51.570	51.800	33.917	2,371,143
2023-12-29	52.810	53.200	52.540	53.150	34.801	1,302,152
2023-12-28	53.160	53.820	53.055	53.200	34.833	1,363,993
2023-12-27	53.110	54.210	53.110	53.820	35.239	1,366,144
2023-12-22	52.870	53.480	52.710	53.100	34.768	1,176,303
2023-12-21	52.490	53.230	52.435	52.970	34.683	1,526,231
2023-12-20	52.190	53.030	52.190	52.220	34.192	1,843,342
2023-12-19	51.750	52.520	51.570	52.460	34.349	1,676,036
2023-12-18	51.720	52.070	51.260	51.500	33.720	1,754,831
2023-12-15	53.070	53.070	51.320	51.500	33.720	13,727,549
2023-12-14	52.050	53.780	51.980	52.500	34.375	2,692,173
2023-12-13	49.120	51.620	48.710	51.600	33.786	3,714,093
2023-12-12	49.240	49.400	48.600	49.360	32.319	3,364,518
2023-12-11	48.860	49.270	48.390	49.240	32.240	2,005,012
2023-12-08	48.470	49.090	48.470	48.770	31.933	1,682,402
2023-12-07	48.500	48.880	48.310	48.730	31.906	1,838,387
2023-12-06	48.990	49.280	48.220	48.480	31.743	2,654,114
2023-12-05	48.660	49.020	48.170	48.330	31.645	2,129,022

← NewerPage 12 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.