Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	56.996	57.596	56.287	57.246	29.717	2,981,985
2022-06-29	57.696	58.136	57.146	57.656	29.930	1,774,507
2022-06-28	59.166	59.666	57.646	58.036	30.127	2,017,510
2022-06-27	59.286	59.486	58.451	58.886	30.568	1,717,139
2022-06-24	58.436	59.196	57.836	58.856	30.553	1,948,129
2022-06-23	56.656	57.686	56.406	57.616	29.909	1,718,513
2022-06-22	55.807	56.836	55.497	56.296	29.224	1,990,004
2022-06-21	57.426	57.676	56.416	56.626	29.395	2,151,975
2022-06-20	57.046	57.516	56.287	56.866	29.520	591,370
2022-06-17	56.137	57.366	56.006	56.506	29.333	8,852,885
2022-06-16	57.596	57.906	55.617	55.827	28.980	2,568,506
2022-06-15	58.976	59.776	58.256	58.936	30.594	2,423,688
2022-06-14	58.546	58.716	57.406	58.206	30.215	3,934,773
2022-06-13	58.686	58.936	57.656	58.296	30.262	3,017,607
2022-06-10	61.395	61.475	60.125	60.266	31.284	2,212,328
2022-06-09	62.575	63.015	61.985	61.985	32.177	1,390,466
2022-06-08	63.755	63.785	62.725	62.955	32.681	1,537,394
2022-06-07	63.205	64.005	63.115	63.865	33.153	2,091,247
2022-06-06	63.745	64.564	63.425	63.745	33.091	867,699
2022-06-03	63.775	63.825	62.935	63.265	32.841	1,090,780
2022-06-02	63.125	64.624	62.755	64.574	33.521	1,568,401
2022-06-01	64.274	64.544	62.835	63.255	32.836	1,933,247
2022-05-31	64.484	65.054	63.355	63.945	33.194	7,413,020
2022-05-30	64.445	65.824	64.145	65.154	33.706	1,477,180
2022-05-27	62.135	64.304	61.995	64.274	33.251	4,753,387
2022-05-26	60.535	62.265	60.286	61.675	31.906	2,853,500
2022-05-25	59.696	60.505	59.446	60.256	31.172	2,096,084
2022-05-24	59.946	60.116	58.176	59.996	31.037	2,483,274
2022-05-20	59.986	60.505	58.826	60.425	31.260	2,914,151
2022-05-19	58.516	59.936	57.836	59.336	30.696	4,218,334
2022-05-18	61.985	62.025	58.966	59.136	30.593	3,397,986
2022-05-17	62.645	63.405	62.145	62.685	32.429	3,679,438
2022-05-16	61.645	62.235	60.575	61.365	31.746	2,679,369
2022-05-13	59.936	62.075	59.336	61.655	31.896	2,980,899
2022-05-12	60.376	60.376	57.386	59.156	30.603	3,745,804
2022-05-11	61.005	62.455	60.605	60.865	31.487	3,074,783
2022-05-10	61.445	62.295	60.256	61.385	31.756	3,055,754
2022-05-09	61.475	62.115	60.116	60.256	31.172	2,522,004
2022-05-06	62.685	62.985	61.655	62.405	32.284	2,955,621
2022-05-05	65.434	65.714	62.825	63.145	32.667	2,475,192
2022-05-04	64.684	66.124	64.095	66.044	34.166	2,819,781
2022-05-03	64.824	65.454	64.315	64.804	33.525	2,283,932
2022-05-02	64.115	64.734	63.425	64.574	33.406	2,469,620
2022-04-29	65.604	66.054	63.835	64.065	33.142	2,625,012
2022-04-28	65.314	66.404	64.934	66.084	34.187	1,909,826
2022-04-27	65.524	66.054	64.375	64.495	33.365	2,598,242
2022-04-26	65.994	66.049	63.665	63.695	32.951	3,291,223
2022-04-25	65.254	66.314	64.534	65.924	34.104	2,273,814
2022-04-22	68.563	68.563	65.564	65.644	33.960	3,194,037
2022-04-21	69.983	70.593	68.354	68.414	35.392	2,233,038
2022-04-20	69.433	69.713	68.633	69.373	35.889	1,530,754
2022-04-19	67.974	69.613	67.944	69.173	35.785	1,653,349
2022-04-18	68.644	68.803	67.609	67.844	35.097	1,113,806
2022-04-14	68.524	69.533	68.524	68.863	35.625	2,237,492
2022-04-13	68.244	68.753	67.704	68.423	35.397	1,712,561
2022-04-12	69.063	69.463	67.954	68.034	35.196	1,527,997
2022-04-11	70.263	70.473	68.863	68.963	35.677	1,262,210
2022-04-08	70.983	71.373	70.413	70.573	36.509	830,334
2022-04-07	71.673	71.773	70.483	70.893	36.675	1,480,040
2022-04-06	72.193	72.283	71.353	71.893	37.192	1,066,358

← NewerPage 19 of 21 · 1,255 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.