Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	46.750	47.550	46.180	47.330	30.930	1,409,413
2023-09-08	45.890	46.730	45.670	46.610	30.459	1,381,267
2023-09-07	45.490	46.220	45.390	45.980	30.048	4,064,749
2023-09-06	46.070	46.340	45.360	45.770	29.910	2,200,926
2023-09-05	47.270	47.270	46.085	46.150	30.159	1,809,547
2023-09-01	46.510	47.470	46.320	47.190	30.838	2,660,828
2023-08-31	46.270	46.450	45.750	46.120	30.139	3,357,069
2023-08-30	46.150	46.430	45.810	46.150	30.097	1,929,155
2023-08-29	44.940	46.120	44.720	46.080	30.051	2,043,899
2023-08-28	44.440	44.930	44.330	44.780	29.203	1,239,310
2023-08-25	44.250	44.510	43.750	44.170	28.806	1,277,810
2023-08-24	43.940	44.700	43.770	43.990	28.688	1,601,186
2023-08-23	43.500	44.300	43.480	44.130	28.779	1,539,992
2023-08-22	44.540	44.540	42.890	43.480	28.356	2,615,735
2023-08-21	44.860	44.890	44.060	44.410	28.962	1,963,055
2023-08-18	43.650	45.020	43.170	44.830	29.236	2,498,384
2023-08-17	45.230	45.300	43.860	44.040	28.721	1,909,018
2023-08-16	44.950	45.220	44.370	45.050	29.379	2,637,759
2023-08-15	45.880	46.080	44.750	45.230	29.497	3,481,543
2023-08-14	46.150	46.670	45.900	46.210	30.136	1,785,340
2023-08-11	45.620	46.520	45.350	46.200	30.129	3,781,080
2023-08-10	44.650	46.710	44.130	46.420	30.273	3,280,147
2023-08-09	44.420	44.650	43.700	44.180	28.812	3,971,934
2023-08-08	44.010	44.555	43.590	44.470	29.001	2,239,295
2023-08-04	43.540	44.570	43.200	44.200	28.825	6,574,969
2023-08-03	44.330	44.390	43.320	43.370	28.284	3,154,821
2023-08-02	45.150	45.280	44.060	44.580	29.073	2,881,983
2023-08-01	45.880	46.220	45.260	45.720	29.816	2,679,165
2023-07-31	45.990	46.480	45.730	46.030	30.019	2,048,773
2023-07-28	46.430	46.780	45.755	45.930	29.953	1,566,016
2023-07-27	46.950	47.100	46.070	46.080	30.051	1,296,968
2023-07-26	47.000	47.120	46.700	46.740	30.482	1,539,278
2023-07-25	46.720	47.050	46.570	46.980	30.638	1,754,810
2023-07-24	46.910	47.330	46.700	46.760	30.495	1,444,294
2023-07-21	46.930	47.030	46.440	46.910	30.592	1,201,537
2023-07-20	47.000	47.070	45.810	46.540	30.351	1,051,794
2023-07-19	46.500	47.285	46.450	47.110	30.723	2,259,197
2023-07-18	45.280	46.400	45.200	46.170	30.110	1,920,557
2023-07-17	45.290	45.290	44.730	45.140	29.438	2,108,642
2023-07-14	45.530	45.940	45.330	45.450	29.640	2,403,282
2023-07-13	43.990	45.540	43.940	45.340	29.569	3,056,598
2023-07-12	43.500	43.955	43.320	43.590	28.427	1,737,763
2023-07-11	43.200	43.230	42.360	42.870	27.958	1,879,946
2023-07-10	43.270	43.720	42.930	43.030	28.062	2,310,825
2023-07-07	42.500	43.560	42.380	43.290	28.232	1,708,292
2023-07-06	43.810	43.940	42.500	42.580	27.769	4,120,408
2023-07-05	43.770	44.380	43.200	44.280	28.877	2,889,222
2023-07-04	44.410	44.500	43.960	44.110	28.766	822,249
2023-06-30	43.520	44.690	43.510	44.600	29.086	3,602,850
2023-06-29	42.950	43.295	42.600	43.200	28.173	1,528,273
2023-06-28	42.650	43.020	42.320	42.950	28.010	1,851,686
2023-06-27	41.430	42.630	41.380	42.500	27.716	2,098,460
2023-06-26	41.030	41.560	40.980	41.400	26.999	2,053,373
2023-06-23	41.340	41.480	40.880	41.320	26.947	2,960,202
2023-06-22	42.420	42.510	41.375	41.780	27.247	2,526,138
2023-06-21	43.200	43.210	42.430	42.700	27.847	2,074,852
2023-06-20	43.500	43.800	43.010	43.380	28.290	3,044,406
2023-06-19	44.200	44.200	43.450	43.600	28.434	532,392
2023-06-16	44.190	44.620	43.920	44.280	28.877	20,679,620
2023-06-15	44.060	44.240	43.560	44.170	28.806	2,433,777

← NewerPage 14 of 21 · 1,259 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.