Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	36.040	36.220	35.800	36.220	23.650	4,563
2022-12-15	39.670	39.670	38.530	38.530	25.159	7
2022-12-14	39.100	39.300	39.100	39.200	25.596	246
2022-12-13	40.780	41.000	40.550	41.000	26.771	7
2022-12-12	56.650	56.650	56.650	56.650	36.990	0
2022-12-09	56.650	56.650	56.650	56.650	36.990	0
2022-12-08	56.650	56.650	56.650	56.650	36.990	4
2022-12-07	52.500	52.500	52.500	52.500	34.281	0
2022-12-06	52.500	52.500	52.500	52.500	34.281	6
2022-12-05	52.500	52.500	52.500	52.500	34.281	1
2022-12-02	58.880	58.880	58.880	58.880	38.446	0
2022-12-01	58.880	58.880	58.880	58.880	38.446	1
2022-11-30	59.600	59.600	59.600	59.600	38.917	1
2022-11-29	59.800	59.800	59.800	59.800	39.047	0
2022-11-28	59.800	59.800	59.800	59.800	38.924	0
2022-11-25	59.800	59.800	59.800	59.800	38.924	0
2022-11-24	59.800	59.800	59.800	59.800	38.924	0
2022-11-23	59.800	59.800	59.800	59.800	38.924	0
2022-11-22	58.810	59.800	58.810	59.800	38.924	10
2022-11-21	59.520	59.520	59.520	59.520	38.742	3
2022-11-18	59.520	59.520	59.520	59.520	38.742	1
2022-11-17	60.820	60.820	60.820	60.820	39.588	0
2022-11-16	61.320	61.320	60.820	60.820	39.588	601
2022-11-14	62.850	62.850	59.760	61.220	39.849	3,307
2022-11-11	61.190	62.850	59.000	62.850	40.910	384
2022-11-10	50.210	50.210	50.210	50.210	32.682	0
2022-11-09	50.210	50.210	50.210	50.210	32.682	0
2022-11-08	50.210	50.210	50.210	50.210	32.682	0
2022-11-07	50.210	50.210	50.210	50.210	32.682	0
2022-11-04	50.210	50.210	50.210	50.210	32.682	30
2022-11-03	49.950	49.950	49.500	49.800	32.415	157
2022-11-01	51.300	51.900	51.300	51.300	33.392	78
2022-10-31	52.030	52.030	51.200	51.200	33.327	142
2022-10-28	53.300	53.540	53.300	53.540	34.850	3
2022-10-27	53.010	53.010	53.010	53.010	34.505	1
2022-10-26	50.900	50.900	50.900	50.900	33.131	0
2022-10-25	50.900	50.900	50.900	50.900	33.131	3
2022-10-24	49.320	49.950	49.320	49.950	32.513	756
2022-10-21	48.960	49.320	48.900	49.320	32.103	78
2022-10-20	52.380	52.380	52.380	52.380	34.095	0
2022-10-19	52.380	52.380	52.380	52.380	34.095	0
2022-10-18	52.380	52.380	52.380	52.380	34.095	1
2022-10-17	50.700	50.700	50.700	50.700	33.001	0
2022-10-14	50.990	51.010	50.700	50.700	33.001	40
2022-10-13	49.590	51.000	49.590	51.000	33.196	120
2022-10-11	51.550	51.690	51.550	51.690	33.645	151
2022-10-10	52.140	52.600	52.140	52.140	33.938	91
2022-10-07	54.760	54.760	54.760	54.760	35.644	0
2022-10-06	55.000	55.000	54.760	54.760	35.644	33
2022-10-05	57.080	57.080	57.080	57.080	37.154	0
2022-10-04	57.000	57.080	56.990	57.080	37.154	66
2022-10-03	55.100	55.100	55.100	55.100	35.865	0
2022-09-30	54.780	55.440	54.780	55.100	35.865	52
2022-09-29	54.840	54.840	54.570	54.570	35.520	421
2022-09-28	56.580	56.580	56.560	56.560	36.815	3
2022-09-27	57.530	57.530	57.530	57.530	37.447	0
2022-09-26	58.850	58.850	57.530	57.530	37.447	34
2022-09-23	58.000	58.000	57.400	57.560	37.466	216
2022-09-22	59.150	59.150	58.610	58.610	38.150	210
2022-09-21	60.550	60.550	60.550	60.550	39.413	9,600

← NewerPage 17 of 21 · 1,248 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.