Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	64.620	64.880	63.690	64.620	64.201	2,048,089
2025-10-31	63.930	64.630	63.450	64.590	64.171	1,534,829
2025-10-30	64.870	65.180	63.810	64.030	63.615	2,512,868
2025-10-29	66.030	66.120	64.570	64.920	64.499	1,918,426
2025-10-28	65.970	68.110	65.500	66.180	65.751	2,407,496
2025-10-27	65.700	66.100	65.250	65.430	65.006	1,458,520
2025-10-24	64.270	65.210	64.080	64.670	64.251	1,244,079
2025-10-23	62.960	63.680	62.680	63.590	63.178	2,207,131
2025-10-22	62.860	63.390	62.390	63.010	62.602	1,722,001
2025-10-21	63.100	63.760	63.070	63.310	62.900	1,428,633
2025-10-20	62.670	63.610	62.670	63.310	62.900	1,083,354
2025-10-17	61.390	62.460	61.390	62.250	61.847	1,626,575
2025-10-16	63.770	63.770	61.555	61.860	61.459	1,866,575
2025-10-15	64.440	64.950	63.260	63.670	63.257	2,061,447
2025-10-14	62.440	64.000	61.720	63.640	63.228	1,960,299
2025-10-10	63.690	63.690	60.200	60.290	59.899	1,649,713
2025-10-09	95.500	95.760	94.200	94.680	62.711	1,451,869
2025-10-08	95.050	95.360	93.590	94.980	62.910	1,393,025
2025-10-07	95.500	95.940	93.860	94.490	62.585	2,346,045
2025-10-06	97.200	97.200	94.210	94.950	62.890	1,352,263
2025-10-03	95.920	96.500	95.250	95.860	63.493	1,265,515
2025-10-02	95.220	95.600	94.280	95.170	63.036	1,681,607
2025-10-01	94.800	95.980	94.650	94.670	62.704	1,682,051
2025-09-30	96.130	96.830	94.000	95.490	63.248	4,893,590
2025-09-29	95.820	96.980	95.655	96.290	63.777	4,027,591
2025-09-26	95.990	96.270	95.220	95.340	63.148	2,460,146
2025-09-25	96.610	96.770	94.570	95.410	63.195	2,677,649
2025-09-24	98.880	99.600	96.860	96.870	64.162	4,226,185
2025-09-23	100.91	102.59	99.060	99.070	65.619	3,008,930
2025-09-22	98.990	100.93	97.740	100.51	66.572	2,623,028
2025-09-19	100.60	100.60	97.390	99.020	65.586	10,718,824
2025-09-18	96.670	97.980	96.260	97.560	64.619	1,806,799
2025-09-17	95.950	96.960	94.610	95.480	63.241	2,240,192
2025-09-16	95.200	96.220	94.930	95.950	63.552	2,623,464
2025-09-15	94.180	95.590	94.000	95.570	63.301	2,818,646
2025-09-12	94.830	94.940	93.690	93.800	62.128	2,052,406
2025-09-11	93.150	96.390	92.970	95.080	62.893	2,628,689
2025-09-10	92.550	93.990	91.830	92.990	61.511	1,950,763
2025-09-09	91.480	92.680	91.360	91.760	60.697	1,886,405
2025-09-08	92.330	93.020	90.820	92.010	60.863	2,056,027
2025-09-05	92.770	93.480	90.330	92.160	60.962	1,918,049
2025-09-04	90.710	92.270	89.870	92.060	60.896	1,883,327
2025-09-03	91.500	91.500	89.140	90.160	59.639	1,986,929
2025-09-02	90.630	91.720	88.620	91.440	60.486	2,452,203
2025-08-29	90.470	90.860	89.605	90.270	59.712	2,873,631
2025-08-28	90.780	91.300	90.250	90.530	59.884	2,279,769
2025-08-27	90.020	90.770	89.930	90.350	59.765	2,079,593
2025-08-26	89.650	90.640	89.045	90.570	59.910	3,006,933
2025-08-25	90.460	91.020	89.350	89.970	59.513	1,937,594
2025-08-22	89.380	91.380	89.320	91.160	60.300	3,383,319
2025-08-21	88.540	89.090	88.160	89.080	58.925	1,864,574
2025-08-20	89.380	89.610	88.120	88.890	58.799	2,616,102
2025-08-19	89.590	90.580	89.370	89.410	59.143	2,688,956
2025-08-18	90.160	90.450	89.500	89.850	59.434	1,815,769
2025-08-15	90.350	90.970	89.850	90.480	59.851	1,565,519
2025-08-14	90.120	91.150	90.000	90.610	59.937	1,907,650
2025-08-13	91.320	91.520	90.420	91.180	60.314	2,951,822
2025-08-12	88.890	90.640	88.890	90.350	59.765	2,139,246
2025-08-11	88.680	89.260	88.440	88.700	58.673	2,125,472
2025-08-08	89.630	89.920	88.400	89.030	58.891	1,993,420

← NewerPage 5 of 21 · 1,258 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.