Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	39.960	40.380	39.430	39.760	25.872	3,325,977
2023-03-17	40.140	40.180	39.140	39.290	25.566	12,442,893
2023-03-16	39.040	40.640	38.920	40.350	26.256	3,798,384
2023-03-15	39.720	39.900	39.020	39.600	25.768	5,673,969
2023-03-14	40.900	41.410	39.990	40.320	26.141	3,997,029
2023-03-13	41.000	41.010	39.800	39.910	25.875	6,775,884
2023-03-10	43.510	43.640	41.340	41.490	26.899	5,479,887
2023-03-09	45.360	45.360	43.540	43.640	28.293	3,331,870
2023-03-08	44.480	44.940	44.340	44.730	29.000	1,670,983
2023-03-07	46.250	46.520	44.330	44.380	28.773	3,664,375
2023-03-06	45.930	46.700	45.600	45.660	29.603	1,858,055
2023-03-03	45.810	46.360	45.450	46.320	30.031	2,366,819
2023-03-02	45.000	45.290	44.190	45.210	29.311	3,519,472
2023-03-01	45.440	45.950	45.010	45.030	29.194	3,116,424
2023-02-28	45.700	45.800	45.350	45.400	29.434	6,504,274
2023-02-27	46.250	46.450	45.615	45.700	29.566	1,465,105
2023-02-24	45.970	46.000	45.280	45.950	29.728	1,894,940
2023-02-23	46.670	46.710	45.790	46.190	29.883	3,566,869
2023-02-22	46.700	46.730	45.960	46.270	29.935	2,379,462
2023-02-21	48.110	48.370	46.480	46.670	30.194	2,591,223
2023-02-17	48.280	48.680	47.980	48.260	31.223	3,240,396
2023-02-16	48.550	48.850	47.860	48.450	31.346	3,239,238
2023-02-15	48.750	49.030	48.100	48.840	31.598	2,200,115
2023-02-14	48.890	49.470	48.430	48.770	31.553	1,854,874
2023-02-13	48.600	49.210	48.600	48.990	31.695	1,862,327
2023-02-10	49.080	49.100	48.210	48.510	31.384	3,118,560
2023-02-09	51.150	51.500	49.350	49.430	31.980	3,636,652
2023-02-08	49.210	50.010	49.030	49.420	31.973	1,759,286
2023-02-07	48.580	49.520	48.150	49.360	31.934	1,746,455
2023-02-06	49.560	49.600	48.430	48.730	31.527	2,252,052
2023-02-03	50.560	50.900	50.260	50.550	32.704	3,795,549
2023-02-02	49.700	51.000	49.430	50.820	32.879	2,513,975
2023-02-01	49.390	49.500	48.480	49.220	31.844	2,675,933
2023-01-31	49.380	49.940	49.220	49.500	32.025	3,202,318
2023-01-30	50.000	50.400	49.060	49.130	31.786	2,105,604
2023-01-27	49.740	50.490	49.390	50.220	32.491	1,694,830
2023-01-26	49.790	49.980	49.310	49.860	32.258	1,319,317
2023-01-25	48.720	49.520	48.010	49.390	31.954	1,917,038
2023-01-24	49.380	49.470	48.930	49.100	31.766	1,398,398
2023-01-23	48.750	49.620	48.410	49.510	32.031	1,979,861
2023-01-20	48.030	48.540	47.640	48.500	31.378	1,704,979
2023-01-19	47.900	48.360	47.840	48.010	31.061	2,997,707
2023-01-18	48.070	48.740	47.880	48.080	31.106	2,200,535
2023-01-17	48.180	48.440	47.450	47.780	30.912	1,839,200
2023-01-16	47.810	48.420	47.360	48.060	31.093	976,258
2023-01-13	46.760	47.840	46.730	47.650	30.828	2,578,862
2023-01-12	46.700	47.480	46.310	46.960	30.382	2,774,009
2023-01-11	45.520	46.580	45.520	46.460	30.058	2,204,343
2023-01-10	45.300	45.430	44.730	45.220	29.256	1,291,759
2023-01-09	45.020	46.060	44.910	45.370	29.353	1,514,126
2023-01-06	43.800	44.870	43.560	44.740	28.945	2,230,808
2023-01-05	44.070	44.130	43.350	43.580	28.195	3,139,952
2023-01-04	43.420	44.440	43.360	44.370	28.706	2,426,651
2023-01-03	43.330	43.730	42.600	43.160	27.923	1,960,541
2022-12-30	43.050	43.400	42.310	42.580	27.548	3,398,995
2022-12-29	42.530	43.610	42.520	43.400	28.078	1,792,873
2022-12-28	42.420	43.100	42.240	42.270	27.347	2,733,204
2022-12-23	42.220	43.300	42.220	43.120	27.897	2,090,767
2022-12-22	42.510	42.680	41.780	42.320	27.380	2,819,982
2022-12-21	42.000	43.090	41.930	42.760	27.664	3,516,375

← NewerPage 16 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.