Brookfield Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	86.580	86.580	86.580	86.580	54.618	22
2022-01-03	84.850	84.850	84.670	84.670	53.413	27
2021-12-30	84.780	85.050	84.780	84.960	53.596	973
2021-12-29	86.520	86.520	86.520	86.520	54.580	4
2021-12-28	85.270	85.270	85.270	85.270	53.792	0
2021-12-27	77.760	85.270	77.760	85.270	53.792	514
2021-12-23	85.030	85.180	84.720	84.810	53.502	5,253
2021-12-22	82.570	82.650	82.480	82.560	52.082	60
2021-12-21	82.500	82.500	82.500	82.500	52.044	1
2021-12-20	82.500	82.500	82.500	82.500	52.044	0
2021-12-17	82.500	82.500	82.500	82.500	52.044	135
2021-12-16	82.120	82.120	82.120	82.120	51.805	0
2021-12-15	81.600	82.120	81.600	82.120	51.805	237
2021-12-14	81.690	81.690	81.690	81.690	51.533	0
2021-12-13	81.690	81.690	81.690	81.690	51.533	0
2021-12-10	81.690	81.690	81.690	81.690	51.533	1
2021-12-09	81.870	81.870	81.870	81.870	51.647	0
2021-12-08	81.870	81.870	81.870	81.870	51.647	36
2021-12-07	81.100	81.100	81.100	81.100	51.161	0
2021-12-06	81.100	81.100	81.100	81.100	51.161	930
2021-12-03	79.000	79.000	78.700	78.700	49.647	9
2021-12-02	80.390	80.390	80.390	80.390	50.713	1
2021-12-01	80.050	80.070	80.050	80.070	50.512	9
2021-11-30	81.280	81.280	81.280	81.280	51.275	0
2021-11-29	82.000	82.000	81.200	81.280	51.275	177
2021-11-26	81.900	81.900	81.900	81.900	51.550	0
2021-11-25	81.900	81.900	81.900	81.900	51.550	0
2021-11-24	81.900	81.900	81.900	81.900	51.550	0
2021-11-23	81.900	81.900	81.900	81.900	51.550	4
2021-11-22	82.720	82.890	82.560	82.750	52.085	111
2021-11-19	81.410	81.410	81.410	81.410	51.241	0
2021-11-18	81.410	81.410	81.410	81.410	51.241	0
2021-11-17	81.410	81.410	81.410	81.410	51.241	0
2021-11-16	81.410	81.410	81.410	81.410	51.241	30
2021-11-12	79.650	79.650	79.650	79.650	50.133	0
2021-11-11	80.050	80.100	79.370	79.650	50.133	961
2021-11-10	83.420	83.420	83.420	83.420	52.506	15
2021-11-09	84.220	84.220	84.220	84.220	53.010	1
2021-11-08	85.200	85.200	85.200	85.200	53.627	0
2021-11-05	85.200	85.200	85.200	85.200	53.627	10
2021-11-04	84.600	84.600	84.600	84.600	53.249	0
2021-11-03	84.660	84.660	84.600	84.600	53.249	192
2021-11-01	86.040	86.040	86.040	86.040	54.155	3
2021-10-29	87.990	87.990	81.060	85.490	53.809	10,312
2021-10-28	86.100	86.480	86.100	86.350	54.351	558
2021-10-27	86.000	86.000	84.970	85.200	53.627	49
2021-10-26	86.170	86.170	85.980	86.000	54.130	133
2021-10-25	85.350	85.590	85.050	85.150	53.595	673
2021-10-22	86.000	86.860	86.000	86.010	54.136	1,024
2021-10-21	83.600	85.520	83.600	85.360	53.727	795
2021-10-20	81.840	81.840	81.840	81.840	51.512	10,500
2021-10-19	81.360	81.360	81.360	81.360	51.210	1
2021-10-18	80.570	80.850	80.570	80.850	50.889	3
2021-10-15	80.240	80.240	80.240	80.240	50.505	1
2021-10-14	80.100	80.240	80.100	80.240	50.505	960

← NewerPage 21 of 21 · 1,255 trading days

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.