Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	72.213	72.473	71.013	71.813	37.034	2,782,292
2022-01-07	73.252	73.562	72.083	72.542	37.410	1,360,468
2022-01-06	73.752	73.862	72.602	73.212	37.755	1,937,974
2022-01-05	77.181	77.391	73.712	73.802	38.060	2,292,644
2022-01-04	76.232	77.551	76.202	76.942	39.679	2,006,696
2021-12-31	76.901	76.972	75.562	76.372	39.385	2,080,303
2021-12-30	78.011	78.511	77.081	77.141	39.782	911,752
2021-12-29	78.141	78.651	77.601	77.971	40.210	1,995,373
2021-12-24	76.831	77.431	75.972	76.392	39.395	310,963
2021-12-23	75.602	77.021	75.382	76.762	39.586	1,341,826
2021-12-22	74.682	75.452	74.252	75.392	38.879	1,409,557
2021-12-21	73.922	75.342	73.712	74.682	38.513	1,355,914
2021-12-20	73.142	73.782	72.348	73.202	37.750	2,113,715
2021-12-17	72.293	74.742	72.293	73.812	38.065	6,581,761
2021-12-16	75.612	75.962	74.462	74.522	38.431	3,687,169
2021-12-15	74.252	76.152	73.802	75.782	39.080	4,025,068
2021-12-14	73.582	74.702	73.552	74.062	38.194	1,805,753
2021-12-13	73.992	74.512	73.812	74.482	38.410	3,940,821
2021-12-10	73.942	74.352	73.512	74.232	38.281	1,290,407
2021-12-09	73.592	74.082	73.102	73.602	37.957	1,460,753
2021-12-08	74.492	74.782	73.642	73.842	38.080	1,332,179
2021-12-07	74.232	75.072	74.082	74.512	38.426	2,092,946
2021-12-06	72.153	73.722	71.663	73.102	37.699	2,088,962
2021-12-03	73.302	73.592	70.413	71.163	36.699	2,074,291
2021-12-02	71.183	73.512	71.103	73.192	37.745	2,202,909
2021-12-01	72.533	72.932	71.003	71.093	36.662	2,270,123
2021-11-30	73.232	73.622	71.323	71.323	36.781	17,659,972
2021-11-29	74.152	74.962	73.612	73.852	37.979	4,301,305
2021-11-26	73.452	73.762	72.593	73.572	37.835	2,899,811
2021-11-25	74.662	75.712	74.532	75.202	38.673	1,168,574
2021-11-24	73.842	74.912	73.602	74.832	38.483	2,943,323
2021-11-23	74.732	74.982	73.312	74.092	38.102	2,978,960
2021-11-22	75.842	76.362	74.572	74.792	38.462	2,078,512
2021-11-19	74.692	75.402	73.752	75.382	38.766	2,063,872
2021-11-18	74.992	75.552	74.532	74.802	38.467	1,485,256
2021-11-17	74.762	75.352	74.182	74.872	38.503	1,880,471
2021-11-16	74.362	75.082	74.352	74.722	38.426	1,812,488
2021-11-15	76.022	76.532	73.982	74.192	38.154	2,398,457
2021-11-12	74.582	77.251	74.462	75.702	38.930	4,132,527
2021-11-11	76.921	76.921	73.972	74.202	38.159	1,270,793
2021-11-10	75.702	75.892	74.982	75.472	38.812	1,528,439
2021-11-09	76.652	77.101	75.932	76.382	39.280	1,485,820
2021-11-08	77.151	77.491	76.292	76.502	39.341	1,502,914
2021-11-05	75.962	77.091	75.962	76.602	39.393	1,746,418
2021-11-04	75.182	75.782	74.582	75.422	38.786	1,315,483
2021-11-03	74.972	75.342	74.192	75.152	38.647	1,350,290
2021-11-02	74.862	75.972	74.382	74.882	38.508	1,627,666
2021-11-01	74.982	75.322	74.322	74.572	38.349	1,879,685
2021-10-29	76.022	76.672	74.632	74.702	38.416	4,548,325
2021-10-28	75.452	76.442	75.242	76.302	39.238	1,787,783
2021-10-27	75.952	76.112	74.982	74.992	38.565	1,791,766
2021-10-26	76.442	76.661	75.512	75.892	39.028	1,375,012
2021-10-25	75.392	76.302	74.892	76.152	39.161	1,715,015
2021-10-22	74.302	75.527	74.222	75.442	38.796	1,606,199
2021-10-21	73.432	74.772	73.242	74.712	38.421	1,473,547

← NewerPage 21 of 21 · 1,255 trading days

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.