Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	48.660	49.020	48.170	48.330	31.645	2,129,022
2023-12-04	48.330	49.130	48.130	48.940	32.044	1,236,107
2023-12-01	47.690	48.840	47.320	48.790	31.946	2,492,900
2023-11-30	48.430	48.630	47.620	47.860	31.337	3,900,747
2023-11-29	47.290	48.630	47.250	48.360	31.603	3,345,441
2023-11-28	46.130	47.340	45.830	47.180	30.832	2,786,201
2023-11-27	46.260	46.600	46.040	46.340	30.283	1,877,615
2023-11-24	46.650	46.940	46.330	46.420	30.335	1,552,232
2023-11-23	47.100	47.460	46.730	46.750	30.551	398,418
2023-11-22	46.730	47.230	46.310	47.000	30.714	1,053,781
2023-11-21	47.090	47.480	46.290	46.480	30.374	1,361,041
2023-11-20	46.380	47.520	46.190	47.490	31.034	1,454,903
2023-11-17	47.000	47.160	46.320	46.450	30.355	2,393,832
2023-11-16	47.120	47.430	46.420	46.880	30.636	4,956,589
2023-11-15	47.000	47.490	46.545	47.110	30.786	2,597,085
2023-11-14	45.520	47.140	45.510	47.100	30.779	2,986,233
2023-11-13	44.140	44.740	43.620	44.450	29.048	1,237,028
2023-11-10	44.510	44.870	43.540	44.220	28.897	2,261,147
2023-11-09	44.750	45.690	44.405	44.530	29.100	1,860,176
2023-11-08	44.120	44.590	44.000	44.360	28.989	2,026,702
2023-11-07	44.060	44.640	43.850	44.040	28.780	1,814,473
2023-11-06	45.590	45.780	44.220	44.360	28.989	2,906,402
2023-11-03	44.750	46.040	44.660	45.430	29.688	2,080,426
2023-11-02	43.030	44.270	42.980	44.130	28.839	2,124,054
2023-11-01	40.520	42.370	40.430	42.330	27.662	2,062,207
2023-10-31	40.210	40.520	40.070	40.400	26.401	2,755,097
2023-10-30	40.370	41.540	40.100	40.270	26.316	2,142,759
2023-10-27	41.650	41.670	40.150	40.430	26.421	2,279,474
2023-10-26	40.940	41.800	40.900	41.340	27.015	1,822,151
2023-10-25	42.240	42.250	40.850	41.110	26.865	2,254,598
2023-10-24	42.330	42.970	42.040	42.460	27.747	1,877,393
2023-10-23	41.810	42.480	41.700	42.100	27.512	1,237,538
2023-10-20	42.390	42.730	41.830	42.130	27.532	1,860,626
2023-10-19	43.860	43.890	42.470	42.800	27.969	2,354,531
2023-10-18	44.470	44.820	43.650	43.940	28.714	3,108,495
2023-10-17	44.190	45.340	44.150	45.100	29.473	1,529,509
2023-10-16	44.130	44.840	43.930	44.660	29.185	1,288,846
2023-10-13	44.560	44.700	43.540	43.920	28.701	1,352,053
2023-10-12	45.340	45.400	44.190	44.480	29.067	1,761,119
2023-10-11	43.910	45.410	43.910	45.320	29.616	2,656,662
2023-10-10	41.800	43.790	41.800	43.740	28.584	2,258,022
2023-10-06	40.700	41.930	40.400	41.750	27.283	2,091,221
2023-10-05	41.850	41.920	41.000	41.110	26.865	2,961,945
2023-10-04	41.420	41.840	40.800	41.650	27.218	1,544,132
2023-10-03	41.000	41.335	40.680	41.290	26.983	2,258,564
2023-10-02	42.330	42.450	41.080	41.210	26.930	2,467,827
2023-09-29	43.630	43.630	42.310	42.470	27.754	2,755,925
2023-09-28	42.410	43.350	42.240	43.280	28.283	2,358,822
2023-09-27	43.270	43.470	42.300	42.490	27.767	2,615,099
2023-09-26	43.750	43.900	42.645	43.130	28.185	3,354,894
2023-09-25	44.000	44.330	43.640	44.090	28.812	1,630,597
2023-09-22	44.910	45.280	44.095	44.250	28.917	1,988,927
2023-09-21	46.600	46.820	44.520	44.570	29.126	3,346,465
2023-09-20	47.290	47.500	47.070	47.090	30.773	1,428,889
2023-09-19	48.510	48.510	47.230	47.250	30.878	2,191,449
2023-09-18	48.510	48.800	48.380	48.460	31.668	1,254,505
2023-09-15	48.680	48.950	48.220	48.780	31.877	13,617,352
2023-09-14	48.090	48.940	48.080	48.780	31.877	3,308,328
2023-09-13	46.900	47.880	46.205	47.730	31.191	2,435,061
2023-09-12	47.200	47.430	46.530	46.870	30.629	1,667,999

← NewerPage 13 of 21 · 1,256 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.