Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	63.080	63.080	63.080	63.080	41.059	0
2022-09-19	63.080	63.080	63.080	63.080	41.059	0
2022-09-16	63.080	63.080	63.080	63.080	41.059	6
2022-09-15	64.540	64.540	64.540	64.540	42.010	4
2022-09-14	65.220	65.220	65.220	65.220	42.452	0
2022-09-13	65.220	65.220	65.220	65.220	42.452	0
2022-09-12	62.400	65.260	62.400	65.220	42.452	9
2022-09-09	65.000	65.000	64.230	64.390	41.912	21
2022-09-08	61.560	61.560	61.560	61.560	40.070	0
2022-09-06	61.560	61.560	61.560	61.560	40.070	1
2022-09-05	60.260	60.260	60.260	60.260	39.224	0
2022-09-02	61.320	61.450	60.260	60.260	39.224	147,111
2022-09-01	61.940	61.940	61.820	61.820	40.239	3,175
2022-08-31	63.160	63.160	62.840	63.040	41.033	4,804
2022-08-30	62.980	62.980	62.220	62.400	40.617	34
2022-08-29	62.860	62.860	61.500	61.500	39.908	96
2022-08-26	65.510	65.510	62.860	62.860	40.790	12
2022-08-25	65.530	65.650	65.420	65.520	42.516	31
2022-08-24	65.720	65.720	65.430	65.430	42.458	31
2022-08-23	65.690	65.690	65.510	65.510	42.510	16
2022-08-22	65.610	65.690	65.610	65.690	42.627	196
2022-08-19	67.250	67.250	67.250	67.250	43.639	1
2022-08-18	68.260	68.260	67.920	67.920	44.074	34
2022-08-17	67.760	67.760	67.760	67.760	43.970	600
2022-08-16	67.760	67.760	67.760	67.760	43.970	15
2022-08-15	67.930	67.980	67.590	67.980	44.113	79
2022-08-12	67.920	67.920	67.920	67.920	44.074	30
2022-08-11	66.820	66.820	66.820	66.820	43.360	0
2022-08-10	64.890	66.850	64.890	66.820	43.360	114
2022-08-09	64.440	64.440	64.130	64.130	41.614	3,075
2022-08-08	64.210	64.730	64.210	64.440	41.816	13
2022-08-05	64.290	64.290	64.210	64.210	41.666	33
2022-08-04	65.950	65.950	65.140	65.140	42.270	9
2022-08-03	65.540	65.950	65.540	65.950	42.795	1,605
2022-08-02	64.620	64.620	64.620	64.620	41.932	0
2022-08-01	64.060	64.620	64.060	64.620	41.932	40
2022-07-29	64.250	64.250	64.060	64.060	41.569	238
2022-07-28	63.630	63.710	63.510	63.510	41.212	4,122
2022-07-27	63.430	63.430	63.430	63.430	41.160	1
2022-07-26	63.440	63.440	63.440	63.440	41.167	1,890
2022-07-25	65.940	65.940	64.490	64.490	41.848	637
2022-07-22	65.940	65.940	65.940	65.940	42.789	1
2022-07-21	64.900	66.150	64.820	66.150	42.925	1,107
2022-07-20	64.400	65.230	64.400	65.230	42.328	1,126
2022-07-19	61.680	63.400	61.680	63.350	41.108	103
2022-07-18	61.120	61.140	60.790	60.790	39.447	744
2022-07-15	60.250	60.250	60.250	60.250	39.097	1
2022-07-14	57.970	58.570	57.970	58.570	38.006	2,733
2022-07-13	59.560	59.810	59.540	59.780	38.792	7
2022-07-12	60.660	61.280	60.660	61.280	39.765	54
2022-07-11	59.450	59.810	59.450	59.780	38.792	216
2022-07-08	60.360	60.360	59.630	59.630	38.694	1,519
2022-07-07	60.360	60.360	60.360	60.360	39.168	0
2022-07-06	60.190	60.360	60.190	60.360	39.168	124
2022-07-05	59.470	60.250	59.440	60.190	39.058	1,983
2022-07-04	59.840	59.840	59.840	59.840	38.831	3
2022-07-01	58.750	58.790	58.680	58.790	38.149	70
2022-06-30	57.660	58.010	57.660	57.970	37.617	201
2022-06-29	58.050	58.050	57.970	57.970	37.617	763
2022-06-28	58.930	58.930	58.930	58.930	38.240	4

← NewerPage 18 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.