Brookfield Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 79.860 | 80.000 | 78.550 | 78.630 | 51.767 | 2,716,899 |
| 2024-11-15 | 81.780 | 81.860 | 79.740 | 80.010 | 52.675 | 3,378,262 |
| 2024-11-14 | 82.250 | 84.240 | 80.740 | 81.320 | 53.538 | 2,522,235 |
| 2024-11-13 | 80.750 | 81.670 | 80.420 | 80.690 | 53.123 | 2,254,559 |
| 2024-11-12 | 81.690 | 82.130 | 80.210 | 80.760 | 53.169 | 3,735,466 |
| 2024-11-11 | 80.140 | 82.420 | 80.140 | 81.840 | 53.880 | 1,665,919 |
| 2024-11-08 | 79.820 | 79.970 | 79.250 | 79.440 | 52.300 | 1,814,131 |
| 2024-11-07 | 79.490 | 80.000 | 79.050 | 79.760 | 52.511 | 1,845,592 |
| 2024-11-06 | 79.250 | 80.130 | 78.050 | 79.410 | 52.280 | 2,937,765 |
| 2024-11-05 | 75.000 | 77.210 | 74.805 | 77.070 | 50.740 | 3,247,959 |
| 2024-11-04 | 73.960 | 75.690 | 73.770 | 74.910 | 49.318 | 3,002,982 |
| 2024-11-01 | 74.340 | 75.240 | 74.060 | 74.210 | 48.857 | 1,561,360 |
| 2024-10-31 | 74.960 | 74.960 | 73.220 | 73.830 | 48.607 | 3,572,286 |
| 2024-10-30 | 74.230 | 75.900 | 74.220 | 75.180 | 49.495 | 1,738,211 |
| 2024-10-29 | 75.810 | 75.900 | 74.320 | 74.700 | 49.179 | 3,438,097 |
| 2024-10-28 | 74.940 | 76.060 | 74.940 | 75.960 | 50.009 | 2,493,801 |
| 2024-10-25 | 75.240 | 75.640 | 73.960 | 74.350 | 48.949 | 1,804,463 |
| 2024-10-24 | 74.810 | 75.900 | 74.810 | 75.240 | 49.535 | 1,944,658 |
| 2024-10-23 | 74.970 | 75.590 | 74.160 | 74.790 | 49.239 | 1,242,962 |
| 2024-10-22 | 76.070 | 76.340 | 74.830 | 75.100 | 49.443 | 1,986,001 |
| 2024-10-21 | 77.710 | 78.530 | 76.480 | 76.640 | 50.456 | 1,558,967 |
| 2024-10-18 | 76.480 | 78.250 | 76.290 | 77.890 | 51.279 | 2,106,816 |
| 2024-10-17 | 75.300 | 76.570 | 75.300 | 76.380 | 50.285 | 1,791,559 |
| 2024-10-16 | 73.910 | 75.640 | 73.910 | 75.250 | 49.541 | 1,998,454 |
| 2024-10-15 | 74.000 | 74.710 | 73.570 | 73.750 | 48.554 | 2,568,048 |
| 2024-10-11 | 73.120 | 74.940 | 73.120 | 73.700 | 48.521 | 2,179,227 |
| 2024-10-10 | 72.180 | 73.150 | 71.995 | 72.930 | 48.014 | 2,012,240 |
| 2024-10-09 | 71.340 | 72.720 | 71.290 | 72.530 | 47.751 | 2,347,532 |
| 2024-10-08 | 71.480 | 72.290 | 71.160 | 71.570 | 47.119 | 1,635,007 |
| 2024-10-07 | 71.870 | 72.170 | 71.180 | 71.590 | 47.132 | 1,504,253 |
| 2024-10-04 | 71.920 | 72.750 | 71.490 | 72.080 | 47.454 | 1,285,762 |
| 2024-10-03 | 71.160 | 71.650 | 70.750 | 71.240 | 46.901 | 2,045,984 |
| 2024-10-02 | 71.320 | 71.920 | 71.060 | 71.470 | 47.053 | 1,750,429 |
| 2024-10-01 | 71.830 | 72.110 | 71.040 | 71.620 | 47.152 | 3,798,198 |
| 2024-09-30 | 71.520 | 72.130 | 71.250 | 71.830 | 47.290 | 2,269,766 |
| 2024-09-27 | 72.100 | 72.680 | 71.870 | 72.160 | 47.507 | 1,274,608 |
| 2024-09-26 | 70.620 | 73.110 | 70.560 | 71.980 | 47.389 | 2,244,416 |
| 2024-09-25 | 71.050 | 71.230 | 70.050 | 70.470 | 46.394 | 1,566,247 |
| 2024-09-24 | 71.200 | 71.720 | 70.940 | 70.950 | 46.710 | 1,453,061 |
| 2024-09-23 | 70.750 | 71.300 | 70.490 | 70.990 | 46.737 | 1,055,052 |
| 2024-09-20 | 70.440 | 71.120 | 70.130 | 70.790 | 46.605 | 12,878,224 |
| 2024-09-19 | 69.290 | 70.920 | 68.720 | 70.810 | 46.618 | 2,888,021 |
| 2024-09-18 | 68.150 | 69.150 | 67.640 | 68.040 | 44.795 | 1,741,334 |
| 2024-09-17 | 68.760 | 69.050 | 68.070 | 68.420 | 45.045 | 1,610,968 |
| 2024-09-16 | 67.300 | 68.610 | 67.300 | 68.500 | 45.097 | 2,635,292 |
| 2024-09-13 | 67.000 | 67.590 | 66.860 | 67.060 | 44.149 | 1,771,037 |
| 2024-09-12 | 65.490 | 66.510 | 65.250 | 66.490 | 43.774 | 4,613,824 |
| 2024-09-11 | 64.150 | 65.290 | 63.070 | 65.270 | 42.899 | 2,063,462 |
| 2024-09-10 | 64.070 | 64.250 | 62.860 | 64.250 | 42.229 | 4,919,117 |
| 2024-09-09 | 62.900 | 64.610 | 62.890 | 64.020 | 42.078 | 4,236,121 |
| 2024-09-06 | 63.670 | 64.460 | 62.420 | 62.590 | 41.138 | 2,535,465 |
| 2024-09-05 | 64.420 | 65.120 | 63.570 | 63.720 | 41.881 | 2,550,692 |
| 2024-09-04 | 64.550 | 65.580 | 64.190 | 64.210 | 42.203 | 2,025,436 |
| 2024-09-03 | 67.400 | 67.730 | 64.470 | 64.930 | 42.676 | 2,767,656 |
| 2024-08-30 | 67.080 | 67.975 | 66.860 | 67.800 | 44.562 | 3,809,431 |
| 2024-08-29 | 66.900 | 67.790 | 66.650 | 67.000 | 44.036 | 1,421,509 |
| 2024-08-28 | 66.800 | 67.470 | 66.410 | 66.700 | 43.839 | 1,827,110 |
| 2024-08-27 | 66.270 | 67.490 | 66.140 | 66.990 | 44.030 | 1,952,069 |
| 2024-08-26 | 66.500 | 66.910 | 66.420 | 66.630 | 43.793 | 1,908,484 |
| 2024-08-23 | 64.480 | 66.490 | 64.390 | 66.350 | 43.609 | 1,711,505 |
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.