Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	59.600	59.970	59.600	59.970	38.915	2,683
2022-06-24	59.600	59.600	59.600	59.600	38.675	4,230
2022-06-23	56.550	57.790	56.550	57.760	37.481	204
2022-06-22	55.680	56.550	55.680	56.550	36.696	40
2022-06-21	56.250	56.250	56.250	56.250	36.501	0
2022-06-20	56.250	56.250	56.250	56.250	36.501	1
2022-06-17	56.230	56.250	56.160	56.250	36.501	1,356
2022-06-15	57.990	57.990	57.990	57.990	37.630	1,158
2022-06-14	58.000	58.000	57.160	57.160	37.092	45,031
2022-06-13	58.650	58.650	57.950	57.950	37.604	82
2022-06-10	59.260	59.260	58.660	58.660	38.065	930
2022-06-09	61.490	61.490	61.490	61.490	39.901	0
2022-06-08	61.680	61.680	61.480	61.490	39.901	9
2022-06-07	62.050	62.160	61.650	62.160	40.336	64
2022-06-06	61.570	61.570	61.140	61.140	39.674	303
2022-06-03	60.640	60.640	59.740	59.740	38.766	319
2022-06-02	59.770	61.630	59.770	61.630	39.992	1,134
2022-06-01	60.410	60.410	60.350	60.350	39.161	33
2022-05-31	60.080	60.920	59.890	60.290	39.123	264
2022-05-30	59.620	59.620	59.620	59.620	38.688	0
2022-05-27	57.580	59.620	57.580	59.620	38.688	1,203
2022-05-26	57.150	57.720	57.150	57.720	37.334	12
2022-05-25	56.330	56.330	56.330	56.330	36.435	0
2022-05-24	56.330	56.330	56.330	56.330	36.435	4
2022-05-23	57.150	57.150	56.390	56.390	36.474	2,869
2022-05-20	57.160	57.160	57.160	57.160	36.972	2,985
2022-05-19	56.900	57.280	56.480	57.280	37.050	874
2022-05-18	57.450	57.450	57.450	57.450	37.160	12
2022-05-17	60.480	60.480	60.480	60.480	39.119	43
2022-05-16	60.030	60.030	60.030	60.030	38.828	0
2022-05-13	60.360	60.410	59.970	60.030	38.828	91
2022-05-12	58.190	58.190	58.190	58.190	37.638	1,194
2022-05-11	60.480	60.480	60.480	60.480	39.119	10
2022-05-10	59.920	60.750	59.880	60.660	39.236	1,492
2022-05-09	60.890	60.890	59.880	59.920	38.757	253
2022-05-06	61.680	61.740	61.680	61.740	39.934	105
2022-05-05	63.610	63.610	63.610	63.610	41.144	19
2022-05-04	62.960	64.800	62.840	62.950	40.717	802
2022-05-03	63.040	63.040	63.040	63.040	40.775	13,839
2022-05-02	62.640	62.820	62.500	62.730	40.575	1,797
2022-04-29	63.240	63.240	62.160	62.160	40.206	149,181
2022-04-28	63.960	63.960	63.470	63.470	41.053	108
2022-04-27	63.970	63.970	62.960	62.960	40.723	3
2022-04-26	63.700	63.700	62.520	62.520	40.439	183
2022-04-25	61.600	62.960	61.600	62.960	40.723	457
2022-04-22	63.500	63.500	62.710	62.770	40.601	85
2022-04-20	63.990	64.240	63.950	64.240	41.551	61
2022-04-19	63.990	63.990	63.990	63.990	41.390	223
2022-04-18	64.010	64.010	62.500	62.500	40.426	11,434
2022-04-14	64.800	64.840	64.010	64.010	41.403	264
2022-04-13	63.480	63.900	63.480	63.730	41.222	217
2022-04-12	64.000	64.000	63.000	63.110	40.820	438
2022-04-11	66.390	66.790	64.160	64.460	41.694	339
2022-04-08	70.000	70.350	66.400	66.400	42.949	47,421
2022-04-07	66.900	66.900	66.900	66.900	43.272	1
2022-04-06	67.110	67.110	67.110	67.110	43.408	1
2022-04-05	68.580	68.580	67.770	67.770	43.835	19
2022-04-04	66.700	67.190	66.700	67.140	43.427	136
2022-04-01	67.060	67.060	66.700	66.700	43.143	33
2022-03-31	69.510	69.510	69.510	69.510	44.960	0

← NewerPage 19 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.