Brookfield Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 64.170 | 64.650 | 62.580 | 62.800 | 62.476 | 5,483,143 |
| 2026-01-28 | 64.380 | 64.410 | 63.060 | 63.860 | 63.530 | 1,818,945 |
| 2026-01-27 | 64.240 | 65.080 | 64.080 | 64.420 | 64.087 | 1,789,005 |
| 2026-01-26 | 64.970 | 65.075 | 63.650 | 64.410 | 64.077 | 1,897,702 |
| 2026-01-23 | 64.090 | 64.630 | 63.500 | 64.610 | 64.276 | 2,162,227 |
| 2026-01-22 | 64.660 | 65.010 | 64.240 | 64.260 | 63.928 | 1,555,665 |
| 2026-01-21 | 63.230 | 64.540 | 62.880 | 64.040 | 63.709 | 2,759,627 |
| 2026-01-20 | 64.560 | 64.630 | 62.530 | 62.650 | 62.326 | 3,473,104 |
| 2026-01-19 | 65.030 | 65.690 | 64.130 | 65.040 | 64.704 | 680,408 |
| 2026-01-16 | 65.850 | 66.380 | 65.530 | 65.910 | 65.570 | 2,711,436 |
| 2026-01-15 | 66.240 | 66.880 | 65.480 | 65.730 | 65.391 | 1,851,684 |
| 2026-01-14 | 65.500 | 65.800 | 64.640 | 65.650 | 65.311 | 1,951,720 |
| 2026-01-13 | 66.710 | 66.710 | 65.150 | 65.640 | 65.301 | 3,589,215 |
| 2026-01-12 | 65.830 | 66.730 | 65.270 | 66.470 | 66.127 | 1,808,091 |
| 2026-01-09 | 65.880 | 66.830 | 65.500 | 66.350 | 66.007 | 2,687,260 |
| 2026-01-08 | 64.870 | 65.760 | 64.760 | 65.480 | 65.142 | 2,048,119 |
| 2026-01-07 | 67.700 | 68.100 | 65.290 | 65.320 | 64.983 | 2,930,872 |
| 2026-01-06 | 67.390 | 68.435 | 66.460 | 67.900 | 67.549 | 4,515,487 |
| 2026-01-05 | 64.480 | 67.470 | 64.400 | 67.170 | 66.823 | 4,125,596 |
| 2026-01-02 | 63.340 | 64.380 | 62.720 | 64.090 | 63.759 | 1,534,109 |
| 2025-12-31 | 63.400 | 63.700 | 62.980 | 63.020 | 62.695 | 1,667,776 |
| 2025-12-30 | 64.050 | 64.370 | 63.380 | 63.380 | 63.053 | 2,247,757 |
| 2025-12-29 | 63.660 | 64.360 | 63.660 | 64.040 | 63.709 | 2,950,154 |
| 2025-12-24 | 63.250 | 64.150 | 63.110 | 63.750 | 63.421 | 420,026 |
| 2025-12-23 | 63.400 | 63.910 | 63.250 | 63.320 | 62.993 | 2,068,237 |
| 2025-12-22 | 62.770 | 63.600 | 62.260 | 63.490 | 63.162 | 2,532,482 |
| 2025-12-19 | 62.320 | 62.780 | 62.030 | 62.470 | 62.147 | 8,540,164 |
| 2025-12-18 | 61.920 | 63.000 | 61.520 | 61.720 | 61.401 | 2,203,817 |
| 2025-12-17 | 62.250 | 62.550 | 61.100 | 61.350 | 61.033 | 2,939,602 |
| 2025-12-16 | 62.220 | 62.450 | 61.720 | 61.900 | 61.580 | 4,179,931 |
| 2025-12-15 | 63.240 | 63.430 | 62.050 | 62.390 | 61.986 | 2,754,538 |
| 2025-12-12 | 64.130 | 64.490 | 62.500 | 62.870 | 62.463 | 2,269,639 |
| 2025-12-11 | 65.220 | 65.850 | 64.090 | 64.130 | 63.714 | 3,282,927 |
| 2025-12-10 | 64.340 | 65.770 | 64.200 | 65.410 | 64.986 | 2,437,623 |
| 2025-12-09 | 64.410 | 65.110 | 64.180 | 64.650 | 64.231 | 2,338,942 |
| 2025-12-08 | 64.530 | 64.580 | 63.410 | 64.320 | 63.903 | 1,538,593 |
| 2025-12-05 | 65.050 | 65.490 | 64.350 | 64.540 | 64.122 | 1,981,452 |
| 2025-12-04 | 64.870 | 65.260 | 64.360 | 65.200 | 64.778 | 1,907,187 |
| 2025-12-03 | 64.800 | 65.570 | 64.290 | 64.880 | 64.460 | 2,617,897 |
| 2025-12-02 | 65.150 | 65.910 | 64.600 | 64.770 | 64.350 | 2,582,846 |
| 2025-12-01 | 65.060 | 65.570 | 64.630 | 64.870 | 64.450 | 2,239,548 |
| 2025-11-28 | 65.440 | 66.260 | 65.140 | 65.980 | 65.552 | 2,256,655 |
| 2025-11-27 | 65.280 | 65.820 | 65.240 | 65.560 | 65.135 | 1,433,310 |
| 2025-11-26 | 65.410 | 65.950 | 65.000 | 65.420 | 64.996 | 1,399,259 |
| 2025-11-25 | 63.260 | 65.260 | 63.260 | 64.960 | 64.539 | 2,201,998 |
| 2025-11-24 | 63.250 | 63.990 | 62.475 | 63.650 | 63.238 | 5,678,041 |
| 2025-11-21 | 62.230 | 63.090 | 61.250 | 63.000 | 62.592 | 2,162,757 |
| 2025-11-20 | 62.710 | 62.950 | 61.350 | 61.600 | 61.201 | 1,736,914 |
| 2025-11-19 | 61.160 | 61.490 | 60.230 | 61.460 | 61.062 | 1,965,632 |
| 2025-11-18 | 59.000 | 60.850 | 58.750 | 60.680 | 60.287 | 2,638,716 |
| 2025-11-17 | 61.000 | 61.630 | 59.730 | 60.200 | 59.810 | 3,198,838 |
| 2025-11-14 | 60.680 | 61.870 | 60.550 | 61.750 | 61.350 | 2,726,904 |
| 2025-11-13 | 65.230 | 65.560 | 60.360 | 61.390 | 60.992 | 4,751,412 |
| 2025-11-12 | 64.930 | 65.990 | 64.750 | 65.680 | 65.254 | 1,595,226 |
| 2025-11-11 | 64.540 | 65.265 | 64.150 | 64.700 | 64.281 | 2,322,325 |
| 2025-11-10 | 64.820 | 64.920 | 63.950 | 64.580 | 64.162 | 1,735,144 |
| 2025-11-07 | 63.260 | 64.310 | 62.840 | 64.280 | 63.863 | 4,072,873 |
| 2025-11-06 | 64.630 | 64.920 | 63.340 | 64.460 | 64.042 | 2,536,828 |
| 2025-11-05 | 64.320 | 64.900 | 64.060 | 64.750 | 64.330 | 1,737,349 |
| 2025-11-04 | 63.440 | 64.730 | 63.440 | 64.210 | 63.794 | 2,618,083 |
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.