Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	43.570	44.370	43.550	44.100	28.760	2,040,391
2023-06-13	42.950	43.530	42.930	43.510	28.375	2,005,402
2023-06-12	42.420	42.960	42.350	42.760	27.886	2,114,054
2023-06-09	42.340	42.800	42.020	42.210	27.527	1,072,712
2023-06-08	42.480	42.630	41.510	42.190	27.514	1,521,529
2023-06-07	42.550	42.695	42.075	42.660	27.821	1,897,841
2023-06-06	41.630	42.600	41.500	42.550	27.749	1,740,107
2023-06-05	41.740	42.225	41.200	41.630	27.149	4,884,320
2023-06-02	41.300	41.810	41.210	41.650	27.162	3,661,705
2023-06-01	40.990	41.240	40.500	41.050	26.771	3,780,873
2023-05-31	41.440	41.440	40.630	40.770	26.588	4,191,754
2023-05-30	42.320	42.680	41.560	41.630	27.089	2,693,277
2023-05-29	43.000	43.030	42.160	42.290	27.518	557,781
2023-05-26	42.460	42.940	42.140	42.870	27.896	1,685,120
2023-05-25	41.330	42.450	41.260	42.160	27.434	1,680,175
2023-05-24	42.090	42.310	41.450	41.620	27.082	1,994,314
2023-05-23	42.300	43.140	42.120	42.420	27.603	3,262,540
2023-05-19	41.830	41.860	41.300	41.630	27.089	2,729,918
2023-05-18	41.890	42.050	41.270	41.520	27.017	2,705,564
2023-05-17	41.000	41.860	40.500	41.760	27.173	2,356,739
2023-05-16	40.910	41.140	40.470	40.740	26.510	1,905,664
2023-05-15	41.330	41.690	40.995	41.150	26.776	1,945,883
2023-05-12	41.750	41.980	40.630	41.110	26.750	3,764,976
2023-05-11	42.000	42.500	40.570	42.110	27.401	2,177,051
2023-05-10	43.350	43.350	41.570	41.640	27.095	2,669,970
2023-05-09	42.520	43.160	41.800	43.070	28.026	2,726,481
2023-05-08	42.200	42.680	41.960	42.580	27.707	1,945,112
2023-05-05	41.690	42.080	41.300	41.980	27.317	1,431,904
2023-05-04	41.600	41.890	40.770	40.950	26.646	1,744,381
2023-05-03	42.140	42.880	41.610	42.030	27.349	2,551,808
2023-05-02	43.400	43.410	41.800	41.930	27.284	3,626,668
2023-05-01	43.940	43.970	43.250	43.570	28.351	2,165,303
2023-04-28	43.300	44.010	43.260	43.960	28.605	2,165,708
2023-04-27	42.690	43.540	42.690	43.480	28.293	2,889,980
2023-04-26	43.210	43.430	42.190	42.260	27.499	3,543,360
2023-04-25	44.850	45.120	43.250	43.300	28.176	2,491,227
2023-04-24	45.000	45.310	44.900	45.180	29.399	2,565,221
2023-04-21	44.840	45.220	44.640	45.080	29.334	2,346,429
2023-04-20	44.010	44.900	44.010	44.780	29.139	2,529,018
2023-04-19	43.500	44.715	43.500	44.600	29.021	2,973,107
2023-04-18	44.000	44.230	43.250	43.980	28.618	2,547,032
2023-04-17	43.360	43.870	43.200	43.860	28.540	1,482,529
2023-04-14	44.240	44.270	43.100	43.420	28.254	1,336,670
2023-04-13	43.310	43.910	43.150	43.870	28.546	2,372,046
2023-04-12	43.460	43.590	42.825	43.070	28.026	1,655,734
2023-04-11	42.720	43.170	42.640	42.980	27.967	1,767,961
2023-04-10	42.300	42.580	41.850	42.550	27.687	1,431,920
2023-04-06	42.490	42.905	42.410	42.500	27.655	2,053,846
2023-04-05	42.500	42.740	42.240	42.490	27.648	3,851,763
2023-04-04	43.480	43.700	42.630	42.810	27.857	1,856,635
2023-04-03	43.760	43.810	43.030	43.370	28.221	2,044,175
2023-03-31	43.210	44.120	43.100	44.030	28.651	3,703,263
2023-03-30	42.530	42.970	42.430	42.780	27.837	4,002,700
2023-03-29	41.250	42.420	41.190	42.330	27.544	5,288,627
2023-03-28	41.250	41.250	40.530	40.810	26.555	1,840,345
2023-03-27	41.720	41.720	40.680	40.890	26.607	3,697,308
2023-03-24	39.850	41.200	39.670	41.140	26.770	1,834,982
2023-03-23	40.310	40.870	39.960	40.160	26.132	3,469,374
2023-03-22	41.200	41.400	40.100	40.130	26.113	1,818,082
2023-03-21	40.270	41.380	40.140	40.920	26.627	3,131,327

← NewerPage 15 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.