Brookfield Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 81.890 | 83.030 | 81.370 | 82.090 | 54.218 | 2,405,556 |
| 2025-05-09 | 80.170 | 80.280 | 78.500 | 78.960 | 52.151 | 2,006,519 |
| 2025-05-08 | 76.720 | 81.040 | 76.710 | 80.150 | 52.937 | 3,267,747 |
| 2025-05-07 | 75.470 | 77.310 | 75.470 | 77.190 | 50.982 | 2,617,500 |
| 2025-05-06 | 74.820 | 75.710 | 74.700 | 75.060 | 49.575 | 1,946,189 |
| 2025-05-05 | 76.110 | 76.700 | 75.380 | 75.460 | 49.839 | 1,135,406 |
| 2025-05-02 | 75.970 | 76.890 | 75.640 | 76.610 | 50.599 | 2,467,433 |
| 2025-05-01 | 74.190 | 75.650 | 73.940 | 74.890 | 49.463 | 1,780,436 |
| 2025-04-30 | 73.510 | 74.330 | 72.400 | 74.060 | 48.915 | 3,229,051 |
| 2025-04-29 | 73.330 | 74.750 | 72.880 | 74.210 | 49.014 | 2,212,995 |
| 2025-04-28 | 73.910 | 75.000 | 73.350 | 73.720 | 48.690 | 1,128,605 |
| 2025-04-25 | 73.470 | 74.320 | 73.440 | 73.820 | 48.756 | 1,851,200 |
| 2025-04-24 | 71.460 | 73.550 | 70.880 | 73.360 | 48.452 | 2,514,153 |
| 2025-04-23 | 71.950 | 73.510 | 70.600 | 70.810 | 46.768 | 2,896,464 |
| 2025-04-22 | 67.780 | 69.210 | 67.580 | 69.190 | 45.698 | 2,439,707 |
| 2025-04-21 | 68.260 | 68.300 | 65.640 | 66.420 | 43.869 | 2,097,583 |
| 2025-04-17 | 67.910 | 69.390 | 67.870 | 68.810 | 45.447 | 2,165,528 |
| 2025-04-16 | 68.140 | 68.650 | 66.745 | 67.700 | 44.714 | 2,801,732 |
| 2025-04-15 | 68.830 | 69.550 | 68.000 | 68.830 | 45.460 | 3,693,247 |
| 2025-04-14 | 68.450 | 68.900 | 67.220 | 68.160 | 45.018 | 4,175,809 |
| 2025-04-11 | 65.460 | 67.990 | 64.990 | 67.490 | 44.575 | 2,687,859 |
| 2025-04-10 | 69.460 | 69.460 | 63.830 | 65.540 | 43.288 | 5,374,866 |
| 2025-04-09 | 62.620 | 72.000 | 61.880 | 71.170 | 47.006 | 6,548,283 |
| 2025-04-08 | 68.200 | 68.440 | 62.870 | 63.720 | 42.085 | 4,542,335 |
| 2025-04-07 | 62.420 | 68.710 | 62.390 | 65.260 | 43.103 | 5,681,268 |
| 2025-04-04 | 67.930 | 68.630 | 64.430 | 65.840 | 43.486 | 6,438,813 |
| 2025-04-03 | 73.430 | 74.120 | 70.790 | 70.930 | 46.847 | 4,840,199 |
| 2025-04-02 | 75.600 | 77.900 | 75.140 | 77.860 | 51.425 | 2,884,431 |
| 2025-04-01 | 74.800 | 77.280 | 74.450 | 76.970 | 50.837 | 2,646,261 |
| 2025-03-31 | 72.730 | 75.540 | 72.420 | 75.310 | 49.740 | 4,424,011 |
| 2025-03-28 | 76.790 | 77.230 | 74.035 | 74.200 | 49.007 | 2,937,092 |
| 2025-03-27 | 77.000 | 77.860 | 76.200 | 77.470 | 51.167 | 1,529,057 |
| 2025-03-26 | 79.230 | 79.360 | 76.920 | 77.520 | 51.200 | 1,862,989 |
| 2025-03-25 | 79.210 | 79.730 | 77.800 | 79.020 | 52.191 | 2,857,152 |
| 2025-03-24 | 77.850 | 79.480 | 77.850 | 79.300 | 52.376 | 3,071,826 |
| 2025-03-21 | 76.040 | 77.100 | 75.400 | 76.930 | 50.810 | 6,107,270 |
| 2025-03-20 | 76.780 | 77.860 | 76.410 | 76.910 | 50.797 | 2,444,769 |
| 2025-03-19 | 74.720 | 78.000 | 74.350 | 77.480 | 51.174 | 3,455,005 |
| 2025-03-18 | 73.790 | 74.690 | 73.350 | 74.580 | 49.258 | 2,409,527 |
| 2025-03-17 | 72.110 | 74.320 | 72.110 | 74.000 | 48.875 | 2,531,210 |
| 2025-03-14 | 70.950 | 72.510 | 70.290 | 72.410 | 47.825 | 3,323,101 |
| 2025-03-13 | 72.590 | 72.590 | 70.160 | 70.180 | 46.267 | 2,811,003 |
| 2025-03-12 | 73.430 | 73.720 | 71.430 | 72.300 | 47.664 | 2,616,417 |
| 2025-03-11 | 72.660 | 72.890 | 71.290 | 71.900 | 47.401 | 3,873,597 |
| 2025-03-10 | 72.600 | 74.150 | 71.540 | 72.660 | 47.902 | 4,266,632 |
| 2025-03-07 | 75.110 | 75.460 | 72.280 | 74.870 | 49.359 | 5,128,319 |
| 2025-03-06 | 77.010 | 77.230 | 74.490 | 75.220 | 49.589 | 4,755,785 |
| 2025-03-05 | 77.510 | 79.240 | 77.370 | 79.240 | 52.239 | 3,400,519 |
| 2025-03-04 | 80.120 | 80.350 | 76.730 | 77.580 | 51.145 | 4,706,542 |
| 2025-03-03 | 84.080 | 84.540 | 81.430 | 81.990 | 54.052 | 2,022,533 |
| 2025-02-28 | 82.400 | 83.810 | 81.530 | 83.720 | 55.193 | 5,096,701 |
| 2025-02-27 | 83.100 | 83.710 | 81.840 | 82.090 | 54.118 | 2,890,623 |
| 2025-02-26 | 83.330 | 83.740 | 82.100 | 82.720 | 54.534 | 2,737,029 |
| 2025-02-25 | 83.340 | 83.370 | 80.970 | 82.450 | 54.356 | 2,253,330 |
| 2025-02-24 | 83.980 | 84.300 | 81.800 | 82.590 | 54.448 | 1,644,565 |
| 2025-02-21 | 85.300 | 85.640 | 83.100 | 83.720 | 55.193 | 2,454,978 |
| 2025-02-20 | 86.170 | 86.825 | 84.150 | 85.040 | 56.063 | 1,539,931 |
| 2025-02-19 | 86.250 | 86.640 | 85.220 | 86.060 | 56.736 | 2,170,721 |
| 2025-02-18 | 86.640 | 87.170 | 86.210 | 86.980 | 57.342 | 1,495,003 |
| 2025-02-14 | 86.830 | 86.960 | 85.950 | 86.250 | 56.861 | 1,824,188 |
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.