Brookfield Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 59.300 | 59.890 | 58.680 | 58.920 | 58.812 | 1,519,194 |
| 2026-07-21 | 59.630 | 60.000 | 59.390 | 59.540 | 59.431 | 3,101,171 |
| 2026-07-20 | 61.240 | 61.440 | 59.460 | 59.580 | 59.471 | 2,024,503 |
| 2026-07-17 | 61.700 | 61.720 | 60.650 | 61.170 | 61.058 | 1,989,984 |
| 2026-07-16 | 62.340 | 62.520 | 61.350 | 62.240 | 62.126 | 2,783,168 |
| 2026-07-15 | 61.700 | 63.360 | 61.700 | 62.450 | 62.336 | 2,046,107 |
| 2026-07-14 | 60.930 | 61.690 | 60.650 | 61.440 | 61.327 | 1,438,894 |
| 2026-07-13 | 61.850 | 62.640 | 61.160 | 61.400 | 61.288 | 2,943,476 |
| 2026-07-10 | 61.590 | 62.050 | 61.310 | 61.980 | 61.866 | 3,641,104 |
| 2026-07-09 | 60.730 | 61.740 | 60.460 | 61.020 | 60.908 | 1,835,557 |
| 2026-07-08 | 61.600 | 61.610 | 60.280 | 60.790 | 60.679 | 1,971,486 |
| 2026-07-07 | 62.500 | 62.700 | 61.750 | 62.280 | 62.166 | 2,608,092 |
| 2026-07-06 | 61.950 | 63.000 | 61.950 | 62.440 | 62.326 | 2,145,002 |
| 2026-07-03 | 61.490 | 62.070 | 61.300 | 61.570 | 61.457 | 1,274,105 |
| 2026-07-02 | 61.480 | 61.820 | 60.820 | 61.570 | 61.457 | 2,903,929 |
| 2026-06-30 | 59.740 | 60.950 | 59.630 | 60.510 | 60.399 | 2,972,055 |
| 2026-06-29 | 61.540 | 61.640 | 59.540 | 59.850 | 59.740 | 1,647,669 |
| 2026-06-26 | 60.600 | 61.320 | 60.320 | 60.860 | 60.749 | 2,390,708 |
| 2026-06-25 | 61.740 | 62.110 | 60.530 | 61.040 | 60.928 | 2,113,632 |
| 2026-06-24 | 62.540 | 62.540 | 60.690 | 61.060 | 60.948 | 3,885,516 |
| 2026-06-23 | 61.760 | 62.750 | 61.620 | 62.440 | 62.326 | 2,117,345 |
| 2026-06-22 | 63.040 | 63.770 | 62.130 | 62.520 | 62.405 | 1,931,155 |
| 2026-06-19 | 62.500 | 63.180 | 62.250 | 62.910 | 62.795 | 10,927,480 |
| 2026-06-18 | 63.790 | 63.950 | 62.520 | 62.860 | 62.745 | 1,936,849 |
| 2026-06-17 | 63.800 | 65.070 | 63.130 | 63.220 | 63.104 | 3,100,928 |
| 2026-06-16 | 64.330 | 64.600 | 63.650 | 63.950 | 63.833 | 2,518,976 |
| 2026-06-15 | 64.560 | 64.970 | 63.910 | 63.990 | 63.873 | 1,456,112 |
| 2026-06-12 | 63.200 | 63.890 | 62.970 | 63.200 | 62.986 | 2,717,712 |
| 2026-06-11 | 62.710 | 63.020 | 61.410 | 62.810 | 62.598 | 2,414,763 |
| 2026-06-10 | 62.850 | 63.600 | 62.150 | 62.270 | 62.060 | 1,648,681 |
| 2026-06-09 | 62.100 | 63.690 | 62.050 | 63.480 | 63.265 | 2,299,450 |
| 2026-06-08 | 62.250 | 62.760 | 61.490 | 61.720 | 61.511 | 3,470,062 |
| 2026-06-05 | 61.870 | 62.260 | 61.490 | 62.140 | 61.930 | 1,718,560 |
| 2026-06-04 | 61.250 | 62.800 | 61.140 | 62.640 | 62.428 | 2,185,479 |
| 2026-06-03 | 61.540 | 61.750 | 60.470 | 60.940 | 60.734 | 3,177,054 |
| 2026-06-02 | 62.130 | 63.570 | 62.130 | 63.120 | 62.907 | 2,164,562 |
| 2026-06-01 | 62.900 | 63.310 | 62.010 | 62.750 | 62.538 | 2,954,710 |
| 2026-05-29 | 63.620 | 64.190 | 62.790 | 62.810 | 62.598 | 9,332,320 |
| 2026-05-28 | 63.750 | 64.260 | 62.730 | 63.550 | 63.335 | 2,985,364 |
| 2026-05-27 | 63.910 | 64.350 | 63.150 | 63.630 | 63.415 | 1,527,948 |
| 2026-05-26 | 63.000 | 64.500 | 62.900 | 63.600 | 63.385 | 2,368,833 |
| 2026-05-25 | 63.230 | 63.900 | 62.930 | 63.690 | 63.475 | 728,771 |
| 2026-05-22 | 63.280 | 63.350 | 62.330 | 62.710 | 62.498 | 1,519,054 |
| 2026-05-21 | 61.790 | 62.860 | 61.500 | 62.600 | 62.388 | 1,980,362 |
| 2026-05-20 | 61.020 | 62.505 | 60.710 | 62.290 | 62.079 | 2,045,674 |
| 2026-05-19 | 62.180 | 62.390 | 60.840 | 60.890 | 60.684 | 3,339,601 |
| 2026-05-15 | 64.200 | 64.670 | 62.490 | 62.680 | 62.468 | 3,084,050 |
| 2026-05-14 | 62.630 | 66.750 | 62.630 | 65.290 | 65.069 | 3,766,924 |
| 2026-05-13 | 62.580 | 62.890 | 61.840 | 61.940 | 61.731 | 1,802,829 |
| 2026-05-12 | 63.670 | 63.670 | 62.550 | 62.970 | 62.757 | 3,385,895 |
| 2026-05-11 | 64.070 | 64.450 | 63.145 | 63.320 | 63.106 | 2,007,987 |
| 2026-05-08 | 63.750 | 64.430 | 62.860 | 64.380 | 64.162 | 2,223,251 |
| 2026-05-07 | 63.880 | 64.180 | 62.880 | 63.450 | 63.236 | 1,980,364 |
| 2026-05-06 | 63.560 | 64.100 | 62.880 | 63.420 | 63.206 | 3,218,675 |
| 2026-05-05 | 61.480 | 62.690 | 61.180 | 62.470 | 62.259 | 1,449,946 |
| 2026-05-04 | 61.160 | 62.380 | 60.840 | 61.240 | 61.033 | 1,292,820 |
| 2026-05-01 | 61.800 | 62.070 | 60.990 | 61.480 | 61.272 | 1,972,958 |
| 2026-04-30 | 58.930 | 61.400 | 58.850 | 61.350 | 61.143 | 3,033,869 |
| 2026-04-29 | 60.390 | 60.900 | 58.790 | 59.100 | 58.900 | 3,088,451 |
| 2026-04-28 | 61.110 | 61.470 | 60.210 | 60.450 | 60.246 | 4,647,604 |
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.