Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.640	62.290	60.990	61.160	60.953	1,925,681
2026-04-24	62.210	62.370	61.480	62.190	61.980	1,530,348
2026-04-23	62.820	63.260	61.520	62.180	61.970	1,911,279
2026-04-22	64.000	64.140	62.890	63.200	62.986	1,317,433
2026-04-21	63.890	65.050	63.260	63.490	63.275	2,137,432
2026-04-20	63.420	64.210	63.170	63.710	63.495	2,688,617
2026-04-17	63.420	65.050	63.420	63.840	63.624	1,997,571
2026-04-16	63.900	64.030	62.910	63.000	62.787	2,347,201
2026-04-15	62.990	64.300	62.880	63.930	63.714	3,169,449
2026-04-14	60.500	62.950	60.280	62.750	62.538	2,772,649
2026-04-13	57.850	60.430	57.830	60.260	60.056	3,701,838
2026-04-10	58.540	59.020	58.110	58.350	58.153	1,836,502
2026-04-09	57.930	58.870	57.740	58.560	58.362	3,696,303
2026-04-08	59.300	59.850	58.010	58.230	58.033	2,778,455
2026-04-07	56.420	56.740	55.710	56.700	56.508	1,834,478
2026-04-06	56.790	57.110	56.430	56.720	56.528	2,548,545
2026-04-02	55.460	57.280	55.230	56.930	56.738	3,076,363
2026-04-01	56.910	57.170	56.110	56.610	56.419	2,503,998
2026-03-31	54.910	56.500	54.520	56.370	56.179	4,052,361
2026-03-30	54.810	55.620	53.820	53.970	53.788	4,043,869
2026-03-27	54.400	54.960	53.980	54.170	53.987	2,474,973
2026-03-26	54.540	56.040	54.500	54.950	54.764	2,006,926
2026-03-25	55.000	55.550	54.160	55.160	54.974	2,467,084
2026-03-24	53.380	54.100	52.740	53.990	53.808	1,683,341
2026-03-23	54.000	54.750	53.440	54.150	53.967	3,838,164
2026-03-20	53.380	53.700	52.040	52.550	52.372	9,955,185
2026-03-19	53.410	53.780	52.730	53.730	53.548	2,160,156
2026-03-18	54.280	55.120	53.700	53.890	53.708	1,589,891
2026-03-17	54.030	54.820	53.990	54.480	54.296	2,606,424
2026-03-16	53.500	53.870	52.880	53.600	53.323	2,198,617
2026-03-13	53.420	53.780	52.560	52.710	52.438	3,421,435
2026-03-12	54.350	54.590	52.740	52.810	52.537	4,603,400
2026-03-11	56.480	56.910	54.940	55.080	54.796	3,565,385
2026-03-10	55.910	57.430	54.980	56.620	56.328	2,938,073
2026-03-09	55.050	55.830	53.820	55.780	55.492	6,378,738
2026-03-06	56.710	56.820	55.260	55.970	55.681	3,343,950
2026-03-05	58.550	59.080	57.470	58.070	57.770	4,718,776
2026-03-04	59.000	59.580	58.730	58.990	58.685	2,462,737
2026-03-03	58.250	59.310	56.930	58.810	58.506	3,324,566
2026-03-02	58.270	60.770	57.810	60.100	59.790	2,134,835
2026-02-27	61.040	61.160	58.940	59.820	59.511	6,733,371
2026-02-26	62.690	63.110	61.410	62.200	61.879	2,129,447
2026-02-25	61.910	62.650	61.070	62.360	62.038	2,315,231
2026-02-24	60.000	61.880	59.820	61.660	61.342	3,153,812
2026-02-23	62.510	62.680	59.860	60.280	59.969	4,246,780
2026-02-20	63.180	63.500	62.340	62.960	62.635	2,343,519
2026-02-19	64.730	64.980	62.480	63.250	62.923	2,856,548
2026-02-18	65.120	65.320	64.600	64.960	64.625	3,319,162
2026-02-17	65.210	65.990	64.550	65.140	64.804	3,342,424
2026-02-13	64.760	65.620	64.460	65.060	64.724	1,819,132
2026-02-12	64.880	66.300	63.660	64.810	64.475	4,309,178
2026-02-11	65.240	65.240	63.280	63.310	62.983	4,741,481
2026-02-10	63.790	64.970	63.260	64.710	64.376	2,978,965
2026-02-09	61.750	63.690	61.750	63.580	63.252	5,141,005
2026-02-06	61.280	61.930	60.830	61.710	61.391	5,257,601
2026-02-05	61.810	62.450	60.410	60.670	60.357	3,458,350
2026-02-04	61.500	62.900	60.920	62.670	62.346	3,441,268
2026-02-03	63.250	63.700	60.040	60.830	60.516	3,644,360
2026-02-02	61.560	64.050	61.560	63.720	63.391	2,269,954
2026-01-30	62.540	62.910	61.540	62.070	61.749	2,647,920

← NewerPage 3 of 5 · 251 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.