Brookfield Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 93.030 | 93.100 | 88.820 | 89.300 | 59.070 | 3,522,684 |
| 2025-08-06 | 92.880 | 93.650 | 92.270 | 92.870 | 61.432 | 3,627,607 |
| 2025-08-05 | 92.140 | 93.000 | 91.140 | 92.580 | 61.240 | 3,065,547 |
| 2025-08-01 | 90.790 | 91.000 | 88.880 | 90.110 | 59.606 | 3,300,268 |
| 2025-07-31 | 93.280 | 94.820 | 92.480 | 92.810 | 61.392 | 2,710,292 |
| 2025-07-30 | 93.750 | 94.670 | 92.370 | 93.400 | 61.782 | 4,076,791 |
| 2025-07-29 | 93.400 | 93.560 | 92.000 | 93.350 | 61.749 | 1,544,833 |
| 2025-07-28 | 92.800 | 93.060 | 91.920 | 92.760 | 61.359 | 1,817,471 |
| 2025-07-25 | 92.420 | 93.000 | 91.790 | 92.660 | 61.293 | 1,228,339 |
| 2025-07-24 | 93.030 | 93.370 | 91.650 | 92.030 | 60.876 | 4,310,747 |
| 2025-07-23 | 90.660 | 92.550 | 90.660 | 92.120 | 60.935 | 1,555,718 |
| 2025-07-22 | 90.620 | 90.740 | 89.350 | 90.400 | 59.798 | 1,905,437 |
| 2025-07-21 | 92.870 | 92.870 | 90.690 | 90.770 | 60.042 | 1,212,724 |
| 2025-07-18 | 93.870 | 94.000 | 92.290 | 92.310 | 61.061 | 2,112,440 |
| 2025-07-17 | 89.530 | 93.870 | 89.530 | 93.670 | 61.961 | 3,823,567 |
| 2025-07-16 | 87.170 | 90.050 | 86.720 | 90.020 | 59.546 | 2,082,797 |
| 2025-07-15 | 87.560 | 87.830 | 86.700 | 86.870 | 57.463 | 1,339,903 |
| 2025-07-14 | 85.970 | 87.610 | 85.630 | 87.520 | 57.893 | 1,321,942 |
| 2025-07-11 | 86.070 | 86.600 | 85.780 | 86.380 | 57.139 | 1,857,476 |
| 2025-07-10 | 85.730 | 87.600 | 85.430 | 87.350 | 57.780 | 2,344,881 |
| 2025-07-09 | 86.380 | 86.470 | 84.700 | 85.610 | 56.629 | 2,933,015 |
| 2025-07-08 | 86.420 | 86.610 | 85.690 | 85.950 | 56.854 | 3,031,881 |
| 2025-07-07 | 87.710 | 88.090 | 85.840 | 85.980 | 56.874 | 3,823,485 |
| 2025-07-04 | 87.460 | 87.500 | 87.150 | 87.390 | 57.807 | 603,607 |
| 2025-07-03 | 86.000 | 87.440 | 85.510 | 87.440 | 57.840 | 1,850,456 |
| 2025-07-02 | 83.960 | 85.220 | 82.990 | 85.140 | 56.318 | 2,447,940 |
| 2025-06-30 | 84.700 | 84.780 | 83.490 | 84.280 | 55.749 | 2,553,000 |
| 2025-06-27 | 83.400 | 85.100 | 83.300 | 84.410 | 55.835 | 2,521,437 |
| 2025-06-26 | 82.940 | 83.460 | 82.640 | 83.350 | 55.134 | 2,451,128 |
| 2025-06-25 | 84.400 | 84.400 | 82.170 | 82.600 | 54.638 | 2,046,244 |
| 2025-06-24 | 82.620 | 84.430 | 82.500 | 84.220 | 55.710 | 2,219,486 |
| 2025-06-23 | 80.600 | 81.960 | 80.100 | 81.860 | 54.149 | 3,738,634 |
| 2025-06-20 | 82.000 | 82.235 | 80.480 | 81.040 | 53.606 | 9,205,083 |
| 2025-06-19 | 81.150 | 81.150 | 79.910 | 80.960 | 53.553 | 701,784 |
| 2025-06-18 | 79.940 | 81.930 | 79.580 | 81.460 | 53.884 | 3,436,204 |
| 2025-06-17 | 79.080 | 79.530 | 78.550 | 79.120 | 52.336 | 3,367,438 |
| 2025-06-16 | 79.070 | 80.380 | 79.000 | 79.490 | 52.581 | 2,364,225 |
| 2025-06-13 | 79.840 | 79.840 | 78.240 | 78.520 | 51.939 | 1,650,961 |
| 2025-06-12 | 80.440 | 80.800 | 79.960 | 80.610 | 53.241 | 1,157,786 |
| 2025-06-11 | 81.220 | 81.900 | 80.590 | 80.870 | 53.413 | 1,717,598 |
| 2025-06-10 | 80.260 | 80.830 | 79.690 | 80.800 | 53.366 | 1,807,703 |
| 2025-06-09 | 80.650 | 80.710 | 78.270 | 80.170 | 52.950 | 3,138,027 |
| 2025-06-06 | 80.400 | 81.040 | 80.120 | 80.650 | 53.267 | 1,439,237 |
| 2025-06-05 | 79.480 | 79.830 | 78.770 | 79.420 | 52.455 | 1,375,924 |
| 2025-06-04 | 79.970 | 80.180 | 79.150 | 79.210 | 52.316 | 1,623,992 |
| 2025-06-03 | 79.230 | 80.430 | 78.880 | 79.850 | 52.739 | 1,585,666 |
| 2025-06-02 | 78.860 | 79.390 | 77.740 | 79.200 | 52.310 | 1,801,772 |
| 2025-05-30 | 79.470 | 79.720 | 78.290 | 79.250 | 52.343 | 7,090,864 |
| 2025-05-29 | 80.420 | 80.470 | 79.050 | 79.680 | 52.627 | 4,502,545 |
| 2025-05-28 | 80.200 | 80.380 | 79.530 | 79.820 | 52.719 | 1,989,635 |
| 2025-05-27 | 79.550 | 80.400 | 79.250 | 80.390 | 53.096 | 3,127,323 |
| 2025-05-26 | 79.350 | 79.450 | 78.200 | 79.090 | 52.237 | 715,092 |
| 2025-05-23 | 78.330 | 79.050 | 78.100 | 78.380 | 51.768 | 2,501,249 |
| 2025-05-22 | 78.390 | 79.840 | 78.200 | 79.300 | 52.376 | 2,439,942 |
| 2025-05-21 | 81.140 | 81.440 | 78.920 | 78.970 | 52.158 | 4,170,939 |
| 2025-05-20 | 82.360 | 82.870 | 81.380 | 82.100 | 54.225 | 2,861,048 |
| 2025-05-16 | 83.500 | 84.240 | 83.200 | 83.530 | 55.169 | 2,275,182 |
| 2025-05-15 | 82.550 | 83.570 | 82.320 | 83.410 | 55.090 | 2,427,350 |
| 2025-05-14 | 83.040 | 83.580 | 82.680 | 83.140 | 54.912 | 2,422,943 |
| 2025-05-13 | 82.000 | 83.680 | 81.720 | 82.750 | 54.654 | 2,083,418 |
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.