Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	59.296	59.916	58.306	58.626	30.543	3,367,978
2022-09-23	60.735	60.775	59.046	59.556	31.027	4,784,026
2022-09-22	62.405	62.815	61.385	61.485	32.033	2,547,813
2022-09-21	63.755	64.035	62.415	62.455	32.538	3,803,703
2022-09-20	63.915	64.105	62.875	63.375	33.017	2,655,057
2022-09-19	63.305	64.165	63.205	64.095	33.392	1,820,387
2022-09-16	63.995	64.225	63.235	63.775	33.225	8,784,729
2022-09-15	64.994	65.884	64.454	64.534	33.621	2,968,145
2022-09-14	65.214	65.944	64.914	65.444	34.095	1,759,249
2022-09-13	65.494	65.764	64.674	64.994	33.861	2,048,785
2022-09-12	65.804	66.794	65.594	66.644	34.720	2,723,153
2022-09-09	65.224	65.724	64.884	65.454	34.100	2,160,035
2022-09-08	62.825	64.734	62.485	64.684	33.699	2,014,292
2022-09-07	62.185	63.295	61.985	63.205	32.929	2,685,306
2022-09-06	62.385	62.765	61.245	62.095	32.350	2,486,124
2022-09-02	63.035	63.555	62.155	62.505	32.564	1,795,375
2022-09-01	62.715	62.765	61.405	62.445	32.533	2,010,439
2022-08-31	63.825	64.414	63.145	63.165	32.908	2,515,118
2022-08-30	64.135	64.734	63.495	63.645	33.039	1,678,162
2022-08-29	63.395	64.334	63.395	64.045	33.246	1,539,851
2022-08-26	66.124	66.584	64.035	64.095	33.272	2,140,443
2022-08-25	66.344	66.744	66.084	66.554	34.549	2,716,508
2022-08-24	65.964	66.824	65.874	66.134	34.331	1,308,328
2022-08-23	66.484	66.829	66.004	66.154	34.341	1,734,821
2022-08-22	65.984	66.764	65.674	66.554	34.549	1,493,294
2022-08-19	67.354	67.834	66.534	67.094	34.829	1,467,653
2022-08-18	67.844	68.174	67.414	67.774	35.182	1,465,721
2022-08-17	67.654	68.084	67.134	67.734	35.161	2,075,566
2022-08-16	68.224	68.494	67.604	68.144	35.374	1,645,486
2022-08-15	68.344	69.233	68.344	68.563	35.592	1,001,968
2022-08-12	69.003	69.053	68.119	68.534	35.576	1,394,164
2022-08-11	68.304	68.873	67.254	68.384	35.499	1,822,355
2022-08-10	65.784	67.839	65.414	67.704	35.146	2,720,229
2022-08-09	64.424	64.784	63.905	64.694	33.584	1,225,006
2022-08-08	64.585	65.344	64.454	64.594	33.532	1,526,666
2022-08-05	64.285	64.525	63.605	64.484	33.475	1,229,869
2022-08-04	64.015	64.634	63.755	64.624	33.547	946,401
2022-08-03	63.375	64.085	63.005	63.855	33.148	1,428,757
2022-08-02	62.945	63.595	62.905	62.995	32.701	1,814,726
2022-07-29	63.215	64.225	63.045	63.525	32.976	2,258,357
2022-07-28	62.105	63.405	61.585	63.015	32.712	2,478,357
2022-07-27	61.445	62.455	61.305	61.995	32.182	2,693,978
2022-07-26	61.675	61.795	60.645	61.045	31.689	1,214,816
2022-07-25	61.875	62.145	61.320	61.925	32.146	1,187,272
2022-07-22	61.975	62.295	61.355	61.965	32.167	1,613,942
2022-07-21	61.235	61.875	60.935	61.825	32.094	1,545,517
2022-07-20	60.116	61.565	59.986	61.235	31.788	1,477,291
2022-07-19	58.996	60.705	58.986	60.275	31.290	1,571,606
2022-07-18	58.806	59.186	58.246	58.306	30.267	2,547,144
2022-07-15	57.426	58.306	56.606	58.236	30.231	1,926,700
2022-07-14	56.956	57.236	55.587	56.646	29.406	4,027,842
2022-07-13	57.446	57.756	56.396	57.266	29.728	1,759,876
2022-07-12	57.476	58.936	57.476	58.406	30.319	1,454,324
2022-07-11	58.426	58.716	57.546	57.766	29.987	1,442,333
2022-07-08	58.886	59.316	58.486	58.896	30.573	1,748,404
2022-07-07	58.506	59.616	58.476	59.476	30.874	1,754,623
2022-07-06	58.466	58.666	57.486	58.136	30.179	2,124,659
2022-07-05	57.006	58.526	56.866	58.466	30.350	2,282,625
2022-07-04	57.016	57.566	56.676	56.996	29.587	725,494
2022-06-30	56.996	57.596	56.287	57.246	29.717	2,981,985

← NewerPage 18 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.