Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	42.000	43.090	41.930	42.760	27.664	3,516,375
2022-12-20	42.500	42.710	41.920	42.020	27.186	2,588,763
2022-12-19	44.060	44.300	42.750	42.850	27.723	3,234,582
2022-12-16	44.600	45.730	44.240	44.400	28.725	18,110,883
2022-12-15	45.000	45.630	45.000	45.220	29.256	3,814,798
2022-12-14	46.260	46.670	45.510	45.550	29.469	4,497,995
2022-12-13	46.090	47.320	45.750	45.890	29.689	3,923,790
2022-12-12	49.840	49.840	45.200	46.090	29.819	2,391,374
2022-12-09	59.146	59.506	58.796	58.866	30.788	1,868,270
2022-12-08	59.276	59.856	59.056	59.206	30.965	2,824,904
2022-12-07	58.786	59.766	58.786	59.096	30.908	3,226,785
2022-12-06	59.956	60.196	58.766	59.176	30.950	2,612,259
2022-12-05	60.006	60.425	59.186	60.016	31.389	2,347,731
2022-12-02	61.955	62.015	60.466	60.735	31.765	2,941,386
2022-12-01	63.565	63.735	61.365	62.755	32.822	2,324,400
2022-11-30	61.235	63.795	60.785	63.405	33.161	6,608,760
2022-11-29	61.225	61.295	60.436	61.045	31.804	1,891,399
2022-11-28	61.925	62.355	60.975	61.175	31.871	2,900,915
2022-11-25	61.265	62.575	61.175	62.065	32.335	1,860,968
2022-11-24	61.165	61.985	61.115	61.675	32.132	1,046,863
2022-11-23	59.876	61.015	59.876	60.975	31.767	2,395,439
2022-11-22	59.366	59.881	59.076	59.786	31.147	1,916,998
2022-11-21	59.046	59.936	58.806	59.306	30.897	3,743,803
2022-11-18	60.385	60.785	59.426	59.856	31.184	2,605,124
2022-11-17	60.675	60.925	59.626	59.906	31.210	3,873,966
2022-11-16	61.165	61.385	60.335	61.065	31.814	2,457,720
2022-11-15	61.875	62.375	60.845	61.585	32.085	2,561,685
2022-11-14	61.985	61.985	60.266	60.675	31.611	4,845,524
2022-11-11	60.515	62.815	60.125	62.045	32.324	4,445,093
2022-11-10	56.626	61.775	56.536	59.546	31.022	4,092,613
2022-11-09	54.867	55.657	54.677	54.847	28.574	2,573,121
2022-11-08	55.757	56.481	55.107	55.467	28.897	2,620,023
2022-11-07	54.687	55.717	54.537	55.597	28.965	2,002,613
2022-11-04	53.987	55.197	53.597	54.497	28.392	3,097,277
2022-11-03	52.997	53.707	52.667	53.387	27.814	2,350,622
2022-11-02	54.257	55.367	53.117	53.157	27.694	3,717,499
2022-11-01	55.007	55.587	54.397	54.537	28.413	2,644,844
2022-10-31	54.407	54.987	53.777	53.937	28.100	3,778,827
2022-10-28	53.947	54.837	53.527	54.677	28.486	2,083,735
2022-10-27	53.697	55.117	53.487	53.977	28.121	3,114,116
2022-10-26	53.207	54.557	52.767	53.517	27.881	2,647,881
2022-10-25	52.297	53.757	52.257	53.347	27.793	3,552,895
2022-10-24	52.507	52.727	51.178	52.217	27.204	3,065,478
2022-10-21	51.618	52.177	51.058	52.157	27.173	3,251,613
2022-10-20	53.357	53.617	51.958	51.997	27.090	2,337,377
2022-10-19	54.397	54.547	53.197	53.357	27.798	2,089,864
2022-10-18	54.987	55.387	54.487	54.887	28.595	2,256,020
2022-10-17	53.497	54.427	53.237	53.677	27.965	2,771,675
2022-10-14	54.637	54.927	52.617	52.627	27.418	2,060,276
2022-10-13	52.227	54.247	51.498	53.787	28.022	3,240,169
2022-10-12	53.557	53.707	52.557	53.117	27.673	4,122,156
2022-10-11	55.047	55.427	53.357	53.557	27.902	3,396,151
2022-10-07	57.156	57.316	55.197	55.537	28.934	2,927,784
2022-10-06	58.846	58.996	57.676	57.846	30.137	3,419,548
2022-10-05	59.176	59.556	58.706	59.056	30.767	2,335,700
2022-10-04	58.616	60.016	58.606	59.876	31.194	3,995,976
2022-10-03	56.966	58.126	56.416	57.486	29.949	3,178,153
2022-09-30	55.997	57.746	55.787	56.496	29.434	3,011,897
2022-09-29	57.026	57.076	55.257	55.737	29.038	4,460,701
2022-09-28	57.086	57.966	56.946	57.656	30.038	4,390,180

← NewerPage 17 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.