Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	39.570	39.570	39.570	39.570	25.948	6
2023-06-12	38.910	39.210	38.910	38.960	25.548	84
2023-06-09	39.100	39.100	39.100	39.100	25.640	0
2023-06-07	39.100	39.100	39.100	39.100	25.640	15
2023-06-06	38.910	38.910	38.600	38.600	25.312	133
2023-06-05	39.000	39.000	39.000	39.000	25.574	15
2023-06-02	38.340	38.430	38.340	38.430	25.200	480
2023-06-01	37.810	38.370	37.810	38.370	25.161	46
2023-05-31	38.440	38.440	38.440	38.440	25.207	6
2023-05-30	37.750	37.750	37.750	37.750	24.755	0
2023-05-29	37.750	37.750	37.750	37.750	24.700	0
2023-05-26	37.750	37.750	37.750	37.750	24.700	0
2023-05-25	37.750	37.750	37.750	37.750	24.700	0
2023-05-24	37.750	37.750	37.750	37.750	24.700	45
2023-05-23	39.000	39.000	39.000	39.000	25.517	180
2023-05-22	38.800	39.050	38.800	39.000	25.517	25
2023-05-19	38.450	38.450	38.410	38.430	25.144	120
2023-05-18	37.300	37.300	37.300	37.300	24.405	0
2023-05-17	37.300	37.300	37.300	37.300	24.405	0
2023-05-16	37.100	37.300	37.100	37.300	24.405	285
2023-05-15	38.390	38.390	38.390	38.390	25.118	0
2023-05-12	38.390	38.390	38.390	38.390	25.118	0
2023-05-11	39.050	39.050	38.390	38.390	25.118	10
2023-05-10	39.050	39.050	39.050	39.050	25.550	7
2023-05-09	38.810	38.810	38.810	38.810	25.393	0
2023-05-08	38.810	38.810	38.810	38.810	25.393	0
2023-05-05	38.820	38.820	38.810	38.810	25.393	3,600
2023-05-04	39.130	39.130	39.130	39.130	25.602	0
2023-05-03	39.130	39.130	39.130	39.130	25.602	4,800
2023-05-02	39.060	39.060	39.060	39.060	25.557	1
2023-04-28	40.050	40.450	40.050	40.450	26.466	1,435
2023-04-27	40.030	40.030	40.030	40.030	26.191	0
2023-04-26	40.030	40.030	40.030	40.030	26.191	1
2023-04-25	41.530	41.530	41.500	41.500	27.153	382
2023-04-24	42.160	42.160	42.160	42.160	27.585	3
2023-04-20	41.870	41.870	41.870	41.870	27.395	120
2023-04-19	40.120	40.120	40.120	40.120	26.250	0
2023-04-18	40.120	40.120	40.120	40.120	26.250	0
2023-04-17	40.120	40.120	40.120	40.120	26.250	1
2023-04-14	39.880	39.880	39.880	39.880	26.093	1
2023-04-13	40.100	40.230	40.100	40.230	26.322	610
2023-04-12	39.750	39.750	39.640	39.660	25.949	21
2023-04-11	39.910	40.080	39.910	40.080	26.224	13
2023-04-10	39.450	39.460	39.450	39.460	25.818	204
2023-04-06	40.220	40.220	40.220	40.220	26.316	1
2023-04-05	39.750	39.750	39.750	39.750	26.008	1
2023-04-04	40.250	40.250	40.250	40.250	26.335	0
2023-04-03	40.250	40.250	40.250	40.250	26.335	0
2023-03-31	40.250	40.250	40.250	40.250	26.335	0
2023-03-30	40.250	40.250	40.250	40.250	26.335	3
2023-03-29	39.490	39.490	39.490	39.490	25.838	4
2023-03-28	39.160	39.160	39.160	39.160	25.622	0
2023-03-27	38.920	39.160	38.920	39.160	25.622	117
2023-03-24	38.800	38.920	38.800	38.920	25.465	13
2023-03-23	38.920	38.920	38.920	38.920	25.465	0
2023-03-22	38.920	38.920	38.920	38.920	25.465	0
2023-03-21	39.860	39.860	38.800	38.920	25.465	121
2023-03-20	37.930	38.450	37.930	38.450	25.158	34
2023-03-17	38.000	38.150	37.930	37.930	24.817	2,058
2023-03-16	39.430	39.430	39.430	39.430	25.799	0

← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0681 CAD
2026-06-12	0.0682 CAD
2026-03-16	0.0677 CAD
2025-12-15	0.0612 CAD
2025-09-11	0.0898 CAD
2025-06-12	0.0920 CAD
2025-03-13	0.0963 CAD
2024-12-13	0.0931 CAD
2024-09-11	0.0818 CAD
2024-06-12	0.0838 CAD
2024-03-12	0.0758 CAD
2023-11-29	0.0642 CAD
2023-08-30	0.0665 CAD
2023-05-30	0.0838 CAD
2023-02-27	0.0886 CAD
2022-11-29	0.1881 CAD
2022-08-30	0.1892 CAD
2022-05-27	0.1860 CAD
2022-02-24	0.1644 CAD
2022-02-23	1.5007 CAD
2021-11-29	0.1845 CAD
2021-08-30	0.1768 CAD
2021-06-29	0.1883 CAD
2021-05-27	0.1627 CAD
2021-02-25	0.2131 CAD
2020-11-27	0.1598 CAD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.