Brookfield Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 86.170 | 87.100 | 84.860 | 85.620 | 56.445 | 1,662,949 |
| 2025-02-12 | 83.090 | 83.780 | 82.740 | 83.660 | 55.153 | 1,146,773 |
| 2025-02-11 | 84.000 | 84.150 | 83.100 | 83.820 | 55.259 | 1,203,304 |
| 2025-02-10 | 85.900 | 86.300 | 85.010 | 85.020 | 56.050 | 1,249,177 |
| 2025-02-07 | 85.960 | 86.260 | 84.680 | 84.940 | 55.997 | 1,500,454 |
| 2025-02-06 | 85.750 | 86.390 | 84.940 | 85.920 | 56.643 | 2,079,992 |
| 2025-02-05 | 84.220 | 85.430 | 83.420 | 85.350 | 56.267 | 2,050,058 |
| 2025-02-04 | 85.800 | 86.440 | 83.665 | 83.790 | 55.239 | 2,362,898 |
| 2025-02-03 | 83.570 | 87.670 | 83.570 | 86.390 | 56.953 | 2,471,048 |
| 2025-01-31 | 90.100 | 90.690 | 88.600 | 88.860 | 58.581 | 4,398,025 |
| 2025-01-30 | 88.110 | 89.980 | 88.110 | 89.830 | 59.221 | 2,125,650 |
| 2025-01-29 | 87.050 | 88.580 | 87.020 | 87.250 | 57.520 | 1,850,081 |
| 2025-01-28 | 86.100 | 87.090 | 85.490 | 86.920 | 57.303 | 1,801,372 |
| 2025-01-27 | 86.400 | 86.820 | 85.350 | 86.320 | 56.907 | 1,505,579 |
| 2025-01-24 | 85.480 | 87.750 | 85.340 | 87.600 | 57.751 | 2,195,249 |
| 2025-01-23 | 84.680 | 85.650 | 84.680 | 85.590 | 56.426 | 2,302,302 |
| 2025-01-22 | 85.870 | 86.020 | 84.530 | 84.760 | 55.879 | 1,710,119 |
| 2025-01-21 | 83.820 | 85.890 | 83.810 | 85.800 | 56.564 | 1,896,229 |
| 2025-01-20 | 84.400 | 84.740 | 83.000 | 83.420 | 54.995 | 567,774 |
| 2025-01-17 | 83.510 | 84.360 | 83.510 | 84.130 | 55.463 | 1,892,774 |
| 2025-01-16 | 81.690 | 82.950 | 81.460 | 82.870 | 54.633 | 1,505,510 |
| 2025-01-15 | 81.370 | 82.570 | 81.370 | 81.510 | 53.736 | 1,913,125 |
| 2025-01-14 | 79.130 | 80.250 | 78.960 | 79.510 | 52.417 | 2,138,300 |
| 2025-01-13 | 78.360 | 79.530 | 77.550 | 79.050 | 52.114 | 3,404,266 |
| 2025-01-10 | 83.460 | 83.530 | 79.200 | 79.250 | 52.246 | 4,362,344 |
| 2025-01-09 | 83.830 | 84.650 | 83.470 | 84.180 | 55.496 | 990,052 |
| 2025-01-08 | 81.590 | 84.060 | 81.450 | 83.980 | 55.364 | 3,143,384 |
| 2025-01-07 | 82.840 | 83.750 | 81.220 | 81.860 | 53.967 | 2,388,624 |
| 2025-01-06 | 84.020 | 84.300 | 81.700 | 82.310 | 54.263 | 2,068,751 |
| 2025-01-03 | 83.410 | 83.980 | 82.690 | 83.490 | 55.041 | 1,308,461 |
| 2025-01-02 | 83.150 | 83.510 | 81.870 | 82.890 | 54.646 | 1,689,877 |
| 2024-12-31 | 82.780 | 83.170 | 82.340 | 82.620 | 54.468 | 1,459,486 |
| 2024-12-30 | 81.390 | 82.750 | 80.940 | 82.360 | 54.296 | 3,261,882 |
| 2024-12-27 | 82.460 | 83.100 | 81.800 | 82.430 | 54.342 | 2,213,900 |
| 2024-12-24 | 82.120 | 82.790 | 81.580 | 82.790 | 54.580 | 625,179 |
| 2024-12-23 | 80.730 | 82.000 | 80.570 | 81.980 | 54.046 | 2,190,837 |
| 2024-12-20 | 79.690 | 81.900 | 78.920 | 80.600 | 53.136 | 9,863,212 |
| 2024-12-19 | 80.830 | 80.960 | 79.580 | 79.880 | 52.661 | 2,376,333 |
| 2024-12-18 | 84.480 | 85.410 | 79.720 | 80.040 | 52.767 | 3,048,344 |
| 2024-12-17 | 83.850 | 84.460 | 83.400 | 84.440 | 55.668 | 2,703,719 |
| 2024-12-16 | 83.540 | 84.410 | 83.280 | 84.280 | 55.562 | 1,668,937 |
| 2024-12-13 | 84.270 | 84.820 | 83.470 | 83.560 | 55.012 | 1,832,657 |
| 2024-12-12 | 85.000 | 85.160 | 83.720 | 84.260 | 55.473 | 3,081,771 |
| 2024-12-11 | 84.440 | 85.580 | 84.340 | 85.070 | 56.006 | 2,098,031 |
| 2024-12-10 | 83.650 | 84.480 | 82.880 | 83.850 | 55.203 | 2,552,400 |
| 2024-12-09 | 84.750 | 85.760 | 83.620 | 83.830 | 55.190 | 2,610,849 |
| 2024-12-06 | 85.050 | 85.360 | 84.245 | 84.640 | 55.723 | 2,627,666 |
| 2024-12-05 | 85.000 | 85.760 | 84.130 | 84.240 | 55.460 | 3,074,274 |
| 2024-12-04 | 85.840 | 86.450 | 84.780 | 85.380 | 56.211 | 2,902,523 |
| 2024-12-03 | 86.500 | 87.650 | 85.540 | 85.870 | 56.533 | 3,200,940 |
| 2024-12-02 | 86.320 | 87.260 | 85.590 | 86.430 | 56.902 | 3,050,574 |
| 2024-11-29 | 85.150 | 86.550 | 85.150 | 86.040 | 56.645 | 2,123,936 |
| 2024-11-28 | 85.980 | 86.520 | 85.110 | 85.150 | 56.059 | 672,580 |
| 2024-11-27 | 84.380 | 86.390 | 84.380 | 86.090 | 56.678 | 2,750,906 |
| 2024-11-26 | 82.210 | 84.720 | 82.210 | 84.470 | 55.611 | 2,676,704 |
| 2024-11-25 | 82.430 | 83.850 | 82.120 | 83.460 | 54.946 | 5,250,486 |
| 2024-11-22 | 80.320 | 82.420 | 80.040 | 81.450 | 53.623 | 2,295,936 |
| 2024-11-21 | 79.030 | 81.500 | 78.340 | 80.380 | 52.919 | 2,487,183 |
| 2024-11-20 | 79.400 | 79.480 | 78.450 | 78.840 | 51.905 | 2,031,844 |
| 2024-11-19 | 77.780 | 79.510 | 77.510 | 79.300 | 52.208 | 1,783,931 |
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.