Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	69.510	69.510	69.510	69.510	44.960	1
2022-03-29	68.460	68.460	68.460	68.460	44.281	0
2022-03-28	68.580	68.580	68.460	68.460	44.281	3
2022-03-25	67.620	67.620	67.620	67.620	43.738	0
2022-03-24	67.620	67.620	67.620	67.620	43.738	0
2022-03-23	67.620	67.620	67.620	67.620	43.738	120
2022-03-22	69.220	69.220	69.220	69.220	44.773	0
2022-03-21	68.010	69.290	68.010	69.220	44.773	31
2022-03-18	67.420	67.420	67.420	67.420	43.608	0
2022-03-17	67.420	67.420	67.420	67.420	43.608	0
2022-03-16	67.420	67.420	67.420	67.420	43.608	0
2022-03-15	67.320	67.420	67.320	67.420	43.608	19
2022-03-14	67.670	67.670	67.320	67.320	43.544	19
2022-03-11	67.440	67.440	67.440	67.440	43.621	0
2022-03-10	67.440	67.440	67.440	67.440	43.621	180
2022-03-09	67.300	67.300	67.300	67.300	43.531	150
2022-03-08	66.580	66.580	66.580	66.580	43.065	0
2022-03-07	68.240	68.240	66.580	66.580	43.065	408
2022-03-04	68.110	68.110	67.340	67.340	43.557	313
2022-03-03	68.180	68.180	68.180	68.180	44.100	291
2022-03-02	70.030	70.030	70.030	70.030	45.297	1
2022-02-25	69.500	69.990	69.350	69.990	45.271	1,879
2022-02-24	67.280	67.280	67.280	67.280	43.518	0
2022-02-23	67.280	67.280	67.280	67.280	43.411	0
2022-02-22	67.280	67.280	67.280	67.280	42.443	15
2022-02-21	68.510	68.540	66.920	67.010	42.273	9
2022-02-18	70.150	70.150	68.610	68.610	43.282	26,011
2022-02-17	72.900	72.900	70.710	70.710	44.607	60
2022-02-16	72.910	72.910	72.910	72.910	45.995	1
2022-02-15	73.490	74.110	73.490	73.510	46.373	186
2022-02-14	75.610	75.610	74.110	74.110	46.752	18
2022-02-11	75.520	76.650	75.520	76.610	48.329	10,506
2022-02-10	71.590	80.960	71.590	78.330	49.414	106
2022-02-09	74.910	74.910	74.410	74.410	46.941	48
2022-02-08	72.720	72.720	72.720	72.720	45.875	1
2022-02-07	73.860	74.090	73.860	74.090	46.739	415
2022-02-04	72.720	72.720	72.720	72.720	45.875	1
2022-02-03	84.890	84.890	72.720	72.720	45.875	31
2022-02-02	73.000	74.030	73.000	73.820	46.569	910
2022-02-01	73.080	73.080	73.080	73.080	46.102	3
2022-01-31	71.120	71.120	71.120	71.120	44.865	0
2022-01-28	71.120	71.120	71.120	71.120	44.865	0
2022-01-27	71.120	71.120	71.120	71.120	44.865	0
2022-01-26	71.120	71.120	71.120	71.120	44.865	0
2022-01-25	71.120	71.120	71.120	71.120	44.865	3
2022-01-24	73.710	73.710	70.700	71.120	44.865	141
2022-01-21	73.040	73.340	73.040	73.150	46.146	7
2022-01-20	74.280	77.990	74.280	74.830	47.206	39
2022-01-19	77.370	77.370	77.370	77.370	48.808	0
2022-01-18	83.120	83.120	77.310	77.370	48.808	49
2022-01-17	79.580	79.580	79.580	79.580	50.202	0
2022-01-14	80.000	80.000	79.580	79.580	50.202	70
2022-01-13	81.290	81.290	81.290	81.290	51.281	0
2022-01-12	81.720	82.320	81.290	81.290	51.281	14,169
2022-01-11	79.000	81.720	79.000	81.720	51.552	613
2022-01-10	79.770	79.820	79.760	79.820	50.354	931
2022-01-07	80.940	80.940	80.940	80.940	51.060	1
2022-01-06	82.050	82.050	82.050	82.050	51.761	1
2022-01-05	86.580	86.580	82.800	82.800	52.234	10,537
2022-01-04	86.580	86.580	86.580	86.580	54.618	22

← NewerPage 20 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.