Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	72.853	73.392	72.583	72.673	37.595	1,409,669
2022-04-04	71.843	73.192	71.553	73.152	37.844	1,404,866
2022-04-01	71.213	71.633	70.613	71.483	36.980	1,328,878
2022-03-31	72.303	72.902	70.653	70.663	36.556	3,034,815
2022-03-30	72.303	72.593	71.653	71.863	37.177	1,949,935
2022-03-29	72.593	73.012	72.203	72.823	37.673	2,437,466
2022-03-28	70.543	72.003	70.393	71.583	37.032	1,793,144
2022-03-25	70.983	71.073	70.033	70.843	36.649	1,673,365
2022-03-24	69.973	70.763	69.513	70.563	36.504	1,890,410
2022-03-23	71.043	71.283	69.653	69.693	36.054	1,765,864
2022-03-22	71.013	71.623	70.913	71.183	36.825	1,819,388
2022-03-21	70.413	70.733	69.463	70.513	36.478	1,567,265
2022-03-18	69.723	72.982	69.053	70.443	36.442	13,312,648
2022-03-17	69.163	70.033	68.783	69.993	36.209	1,639,846
2022-03-16	67.584	69.943	67.464	69.223	35.811	2,959,865
2022-03-15	67.074	67.544	66.564	67.404	34.870	2,176,034
2022-03-14	67.914	68.903	66.454	66.834	34.575	2,055,019
2022-03-11	68.863	69.383	68.074	68.194	35.278	2,717,096
2022-03-10	68.304	69.053	67.884	68.843	35.615	1,840,861
2022-03-09	68.853	69.733	67.954	69.443	35.925	1,804,516
2022-03-08	67.444	68.873	66.574	67.264	34.797	2,657,390
2022-03-07	68.234	69.173	66.914	66.964	34.642	2,224,337
2022-03-04	68.034	68.734	67.394	68.633	35.506	1,637,819
2022-03-03	69.583	69.713	68.024	68.393	35.382	1,435,024
2022-03-02	68.174	69.493	68.174	69.083	35.739	2,467,545
2022-03-01	69.143	69.273	66.924	68.014	35.185	3,672,192
2022-02-28	68.314	69.383	67.864	69.253	35.827	3,698,356
2022-02-25	68.244	69.773	67.464	69.563	35.874	3,112,743
2022-02-24	64.585	68.314	64.245	68.234	35.188	4,329,893
2022-02-23	68.543	68.823	66.584	66.684	34.389	1,957,352
2022-02-22	67.674	68.633	67.304	68.174	35.157	3,270,337
2022-02-18	69.633	69.953	67.584	67.894	35.013	2,568,711
2022-02-17	71.233	71.283	69.243	69.313	35.745	2,522,457
2022-02-16	71.603	71.853	70.783	71.483	36.863	2,949,828
2022-02-15	73.232	73.522	71.683	71.923	37.090	2,667,404
2022-02-14	73.932	74.002	71.733	72.133	37.199	2,521,997
2022-02-11	76.322	76.412	73.892	74.022	38.173	3,427,456
2022-02-10	75.862	79.021	75.682	75.982	39.184	7,112,035
2022-02-09	72.103	73.002	71.893	71.993	37.126	1,767,634
2022-02-08	70.763	71.508	69.873	71.273	36.755	1,982,114
2022-02-07	69.933	71.303	69.683	70.633	36.425	2,218,685
2022-02-04	69.293	70.453	69.188	69.693	35.941	1,536,713
2022-02-03	69.893	70.073	69.013	69.033	35.600	1,478,857
2022-02-02	70.743	71.103	70.083	70.733	36.477	1,752,892
2022-02-01	70.113	70.573	69.153	70.473	36.343	2,389,329
2022-01-31	67.564	70.183	67.324	69.983	36.090	3,780,298
2022-01-28	66.624	67.934	66.224	67.884	35.007	2,492,664
2022-01-27	67.394	67.734	66.414	66.634	34.363	2,463,669
2022-01-26	68.054	69.543	66.554	66.844	34.471	3,170,005
2022-01-25	66.584	68.713	66.254	67.954	35.044	3,191,020
2022-01-24	65.384	67.804	64.574	67.734	34.930	3,370,623
2022-01-21	68.184	68.314	67.014	67.184	34.647	2,967,422
2022-01-20	69.073	70.383	68.404	68.644	35.399	3,481,371
2022-01-19	69.773	69.773	68.344	68.763	35.461	3,486,130
2022-01-18	70.973	70.983	69.243	69.533	35.858	3,769,654
2022-01-17	71.833	72.742	71.723	72.443	37.358	727,761
2022-01-14	72.283	72.722	71.003	71.643	36.946	1,911,199
2022-01-13	73.502	74.302	72.683	72.942	37.616	1,366,249
2022-01-12	73.802	74.947	73.392	73.652	37.982	2,075,815
2022-01-11	71.793	73.822	71.593	73.732	38.024	1,468,933

← NewerPage 20 of 21 · 1,260 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.