Toronto - Delayed Quote CAD

Brookfield Business Corporation (BBUC.TO)

37.24

-0.10

(-0.27%)

At close: May 5 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	37.37	38.12	37.06	37.24	37.24	32,500
May 2, 2025	36.55	37.84	36.15	37.34	37.34	77,500
May 1, 2025	35.84	36.83	35.23	35.60	35.60	40,200
Apr 30, 2025	35.00	36.52	35.00	36.16	36.16	34,400
Apr 29, 2025	35.42	36.70	35.26	36.46	36.46	39,200
Apr 28, 2025	34.96	35.52	34.65	35.52	35.52	24,300
Apr 25, 2025	34.29	35.18	34.29	34.87	34.87	25,500
Apr 24, 2025	34.22	35.03	33.91	34.59	34.59	25,300
Apr 23, 2025	34.61	35.37	33.95	34.05	34.05	40,600
Apr 22, 2025	33.51	34.27	33.22	33.98	33.98	46,100
Apr 21, 2025	32.59	32.70	32.26	32.59	32.59	27,500
Apr 17, 2025	33.09	33.97	32.91	33.09	33.09	33,800
Apr 16, 2025	33.61	33.83	32.39	32.84	32.84	18,200
Apr 15, 2025	33.12	34.18	33.12	33.71	33.71	37,000
Apr 14, 2025	33.26	33.63	32.83	33.22	33.22	23,300
Apr 11, 2025	32.44	33.14	32.15	32.76	32.76	27,500
Apr 10, 2025	33.40	33.60	32.00	32.69	32.69	46,500
Apr 9, 2025	30.79	34.79	30.79	34.41	34.41	69,100
Apr 8, 2025	33.48	34.10	30.67	31.29	31.29	51,100
Apr 7, 2025	31.78	34.53	31.24	32.68	32.68	64,100
Apr 4, 2025	34.76	34.90	32.70	32.72	32.72	51,800
Apr 3, 2025	37.50	38.11	35.93	36.02	36.02	37,000
Apr 2, 2025	37.38	39.37	37.38	39.20	39.20	28,800
Apr 1, 2025	38.00	38.57	37.05	38.40	38.40	54,200
Mar 31, 2025	38.34	39.00	38.26	38.26	38.26	43,900
Mar 28, 2025	39.41	39.63	38.68	38.76	38.76	27,800
Mar 27, 2025	39.09	39.92	39.07	39.77	39.77	19,100
Mar 26, 2025	39.53	40.20	39.30	39.48	39.48	37,100
Mar 25, 2025	39.52	40.24	39.45	39.50	39.50	30,400
Mar 24, 2025	39.38	39.76	39.15	39.55	39.55	42,400
Mar 21, 2025	37.78	38.37	37.61	37.99	37.99	75,100
Mar 20, 2025	39.22	39.22	38.01	38.03	38.03	114,400
Mar 19, 2025	37.55	39.50	37.55	38.94	38.94	73,700
Mar 18, 2025	36.88	37.85	36.57	37.53	37.53	61,100
Mar 17, 2025	36.33	37.02	36.33	36.54	36.54	63,300
Mar 14, 2025	35.88	36.77	35.88	36.34	36.34	58,600
Mar 13, 2025	35.89	36.79	35.63	35.78	35.78	33,900
Mar 12, 2025	36.73	36.82	35.78	35.90	35.90	59,600
Mar 11, 2025	37.46	38.09	35.97	36.72	36.72	69,700
Mar 10, 2025	39.00	39.00	37.05	37.40	37.40	60,600
Mar 7, 2025	39.29	39.59	37.99	38.63	38.63	33,300
Mar 6, 2025	39.41	39.90	38.55	38.91	38.91	44,900
Mar 5, 2025	38.90	40.54	38.90	39.79	39.79	31,800
Mar 4, 2025	39.14	39.95	37.86	39.47	39.47	119,600
Mar 3, 2025	39.90	40.42	39.08	39.24	39.24	58,000
Feb 28, 2025	0.09 Dividend
Feb 28, 2025	39.41	40.21	39.17	39.65	39.65	924,300
Feb 27, 2025	39.02	39.88	39.02	39.14	39.05	82,300
Feb 26, 2025	38.96	39.50	38.77	39.20	39.11	114,500
Feb 25, 2025	37.93	39.86	37.93	38.93	38.84	83,500
Feb 24, 2025	37.63	38.65	37.36	37.90	37.81	31,600
Feb 21, 2025	38.05	38.75	37.48	37.82	37.73	52,800
Feb 20, 2025	38.08	38.23	37.40	38.09	38.00	324,800
Feb 19, 2025	37.78	38.48	37.54	38.02	37.93	34,700
Feb 18, 2025	37.99	38.38	37.76	37.78	37.69	23,200
Feb 14, 2025	36.92	37.98	36.92	37.54	37.45	29,800
Feb 13, 2025	35.99	36.89	35.63	36.72	36.64	15,500
Feb 12, 2025	35.81	36.54	35.81	35.99	35.91	44,300
Feb 11, 2025	35.34	36.70	35.34	35.81	35.73	21,100
Feb 10, 2025	34.71	35.70	34.61	35.51	35.43	22,300
Feb 7, 2025	34.85	35.13	34.53	34.73	34.65	21,300
Feb 6, 2025	35.13	35.48	34.82	34.82	34.74	17,300
Feb 5, 2025	34.05	35.05	34.03	34.85	34.77	21,200
Feb 4, 2025	33.85	34.04	33.40	34.04	33.96	163,500
Feb 3, 2025	34.56	34.56	32.76	33.87	33.79	32,800
Jan 31, 2025	34.65	35.23	34.10	34.60	34.52	24,800
Jan 30, 2025	34.27	34.42	33.77	34.16	34.08	51,200
Jan 29, 2025	34.38	34.38	33.73	33.79	33.71	13,600
Jan 28, 2025	34.81	34.90	34.25	34.25	34.17	18,000
Jan 27, 2025	33.14	34.84	33.14	34.49	34.41	46,400
Jan 24, 2025	33.29	33.74	33.29	33.41	33.33	8,700
Jan 23, 2025	33.43	33.68	33.06	33.59	33.51	9,300
Jan 22, 2025	33.78	33.78	32.88	33.45	33.37	13,000
Jan 21, 2025	33.56	34.24	33.08	33.57	33.49	16,400
Jan 20, 2025	33.62	33.67	33.15	33.54	33.46	3,000
Jan 17, 2025	34.23	34.25	33.73	33.86	33.78	14,100
Jan 16, 2025	34.35	34.60	33.86	33.87	33.79	18,200
Jan 15, 2025	34.41	34.55	34.15	34.51	34.43	10,200
Jan 14, 2025	34.18	34.66	33.74	33.91	33.83	14,100
Jan 13, 2025	34.26	34.45	33.98	34.37	34.29	15,600
Jan 10, 2025	34.25	34.36	33.24	34.25	34.17	27,300
Jan 9, 2025	34.54	34.78	34.46	34.63	34.55	5,500
Jan 8, 2025	34.20	35.11	33.77	34.72	34.64	17,600
Jan 7, 2025	33.95	34.69	32.88	34.69	34.61	38,100
Jan 6, 2025	36.68	36.68	34.19	34.24	34.16	38,300
Jan 3, 2025	35.39	36.40	35.39	36.12	36.04	12,000
Jan 2, 2025	35.93	35.93	35.20	35.37	35.29	14,400
Dec 31, 2024	33.90	35.46	33.88	35.11	35.03	14,300
Dec 30, 2024	33.32	33.79	32.93	33.19	33.11	8,500
Dec 27, 2024	34.44	34.69	33.81	34.07	33.99	10,700
Dec 24, 2024	34.44	34.49	34.00	34.44	34.36	6,100
Dec 23, 2024	34.21	34.53	33.71	33.87	33.79	27,900
Dec 20, 2024	33.28	35.01	33.28	34.53	34.45	52,300
Dec 19, 2024	34.51	35.21	33.30	33.30	33.22	30,900
Dec 18, 2024	35.53	36.08	34.46	34.59	34.51	20,900
Dec 17, 2024	36.41	36.41	35.53	35.53	35.45	10,100
Dec 16, 2024	37.15	37.15	36.36	36.65	36.57	10,100
Dec 13, 2024	36.92	36.92	35.99	36.73	36.65	20,000
Dec 12, 2024	38.12	38.20	37.13	37.22	37.13	20,600
Dec 11, 2024	38.48	38.98	38.27	38.39	38.30	22,300
Dec 10, 2024	38.15	38.44	37.83	38.44	38.35	12,700
Dec 9, 2024	38.00	38.65	37.79	38.38	38.29	16,600
Dec 6, 2024	38.16	38.16	37.38	37.97	37.88	9,500
Dec 5, 2024	38.42	38.44	38.02	38.29	38.20	3,200
Dec 4, 2024	38.38	38.85	38.38	38.45	38.36	10,700
Dec 3, 2024	38.52	38.76	38.16	38.75	38.66	6,100
Dec 2, 2024	38.70	38.85	38.04	38.53	38.44	22,400
Nov 29, 2024	0.088 Dividend
Nov 29, 2024	38.86	39.41	38.34	39.16	39.07	25,200
Nov 28, 2024	39.03	39.40	38.55	39.40	39.22	1,700
Nov 27, 2024	37.92	39.71	37.92	39.34	39.16	23,700
Nov 26, 2024	38.16	38.88	38.03	38.04	37.87	23,500
Nov 25, 2024	36.89	38.66	36.89	38.66	38.48	103,400
Nov 22, 2024	36.44	37.55	36.44	36.87	36.70	6,900
Nov 21, 2024	35.42	36.53	35.42	36.52	36.35	11,400
Nov 20, 2024	36.44	36.44	35.08	35.48	35.32	24,500
Nov 19, 2024	37.07	37.07	35.81	36.46	36.29	27,200
Nov 18, 2024	37.93	38.03	36.90	37.18	37.01	12,700
Nov 15, 2024	37.29	37.52	37.13	37.24	37.07	8,900
Nov 14, 2024	37.25	38.18	37.16	37.28	37.11	18,300
Nov 13, 2024	37.37	37.46	36.69	37.10	36.93	15,300
Nov 12, 2024	37.68	37.76	36.38	37.42	37.25	17,200
Nov 11, 2024	38.13	38.63	36.98	37.34	37.17	23,800
Nov 8, 2024	37.00	38.34	36.76	38.13	37.96	23,500
Nov 7, 2024	36.63	37.13	35.53	36.54	36.37	18,400
Nov 6, 2024	35.01	37.54	35.01	36.60	36.43	63,200
Nov 5, 2024	33.74	35.00	33.74	35.00	34.84	10,900
Nov 4, 2024	33.53	34.17	33.31	34.17	34.02	13,300
Nov 1, 2024	33.61	33.61	32.97	33.55	33.40	6,000
Oct 31, 2024	33.25	33.70	32.20	33.46	33.31	28,900
Oct 30, 2024	32.89	33.68	32.60	32.95	32.80	7,400
Oct 29, 2024	33.16	33.16	32.23	32.83	32.68	16,300
Oct 28, 2024	33.13	33.33	32.28	32.92	32.77	11,400
Oct 25, 2024	33.18	33.44	32.52	32.56	32.41	4,200
Oct 24, 2024	33.60	34.16	32.93	33.07	32.92	27,000
Oct 23, 2024	34.60	34.65	33.67	33.85	33.70	12,000
Oct 22, 2024	34.15	34.91	33.56	34.91	34.75	15,700
Oct 21, 2024	35.40	35.48	34.62	34.83	34.67	9,600
Oct 18, 2024	35.75	35.75	35.15	35.40	35.24	8,600
Oct 17, 2024	36.21	36.21	35.16	35.30	35.14	11,000
Oct 16, 2024	36.08	36.65	36.02	36.09	35.93	15,100
Oct 15, 2024	35.40	36.03	34.85	35.79	35.63	19,900
Oct 11, 2024	34.23	34.69	33.93	34.68	34.52	16,200
Oct 10, 2024	33.82	34.06	33.39	34.06	33.91	5,200
Oct 9, 2024	34.68	34.72	33.42	33.84	33.69	18,900
Oct 8, 2024	34.46	34.57	34.26	34.56	34.40	6,100
Oct 7, 2024	34.55	34.55	33.64	34.12	33.97	12,600
Oct 4, 2024	34.77	34.88	34.36	34.56	34.40	15,100
Oct 3, 2024	33.66	34.77	33.14	34.77	34.61	19,600
Oct 2, 2024	34.19	34.19	33.69	34.15	34.00	8,400
Oct 1, 2024	34.58	34.58	33.25	34.21	34.06	22,500
Sep 30, 2024	34.86	34.92	33.58	34.92	34.76	14,500
Sep 27, 2024	34.00	34.88	34.00	34.88	34.72	16,800
Sep 26, 2024	33.41	34.00	33.30	34.00	33.85	12,100
Sep 25, 2024	34.33	34.33	33.21	33.61	33.46	13,000
Sep 24, 2024	32.71	34.61	32.50	34.61	34.45	31,400
Sep 23, 2024	33.26	33.26	32.45	32.91	32.76	11,600
Sep 20, 2024	32.64	33.27	31.88	33.03	32.88	50,300
Sep 19, 2024	31.60	32.65	31.60	32.65	32.50	19,400
Sep 18, 2024	31.11	32.08	31.01	31.39	31.25	26,400
Sep 17, 2024	30.91	31.54	30.85	31.52	31.38	15,300
Sep 16, 2024	30.19	30.94	30.19	30.94	30.80	6,700
Sep 13, 2024	30.30	30.59	30.11	30.23	30.09	8,700
Sep 12, 2024	29.71	30.17	29.58	30.17	30.03	11,100
Sep 11, 2024	28.96	29.26	28.91	28.91	28.78	5,800
Sep 10, 2024	28.15	29.45	27.94	29.45	29.32	9,500
Sep 9, 2024	28.03	28.40	27.93	28.21	28.08	7,700
Sep 6, 2024	28.85	28.85	27.52	27.60	27.48	18,700
Sep 5, 2024	29.82	30.29	29.03	29.03	28.90	10,300
Sep 4, 2024	30.61	30.61	29.81	30.33	30.19	18,200
Sep 3, 2024	31.31	31.31	29.78	30.50	30.36	28,500
Aug 30, 2024	0.084 Dividend
Aug 30, 2024	30.00	31.30	29.25	31.30	31.16	83,400
Aug 29, 2024	30.21	30.33	29.62	29.88	29.66	17,400
Aug 28, 2024	30.00	30.35	29.11	29.11	28.90	16,100
Aug 27, 2024	30.06	30.56	30.00	30.06	29.84	10,800
Aug 26, 2024	30.61	31.06	30.41	30.58	30.36	15,400
Aug 23, 2024	28.96	30.86	28.96	30.49	30.27	25,800
Aug 22, 2024	29.50	29.50	28.96	28.96	28.75	2,800
Aug 21, 2024	29.19	29.62	28.92	29.62	29.40	8,200
Aug 20, 2024	29.41	29.41	28.77	28.98	28.77	6,800
Aug 19, 2024	28.07	29.20	28.07	29.20	28.99	12,300
Aug 16, 2024	29.04	29.10	28.02	28.32	28.11	35,500
Aug 15, 2024	29.46	29.50	29.01	29.07	28.86	11,500
Aug 14, 2024	28.82	29.01	28.65	28.98	28.77	12,100
Aug 13, 2024	29.01	29.20	28.74	28.82	28.61	19,300
Aug 12, 2024	28.67	28.82	28.01	28.57	28.36	20,400
Aug 9, 2024	28.24	28.84	28.24	28.67	28.46	19,300
Aug 8, 2024	27.49	28.72	27.47	28.59	28.38	18,600
Aug 7, 2024	28.63	28.90	27.26	27.26	27.06	23,900
Aug 6, 2024	27.98	28.88	27.70	28.20	27.99	40,100
Aug 2, 2024	29.82	30.47	29.24	29.64	29.42	25,300
Aug 1, 2024	31.15	31.40	30.34	30.91	30.68	16,200
Jul 31, 2024	30.55	31.63	30.50	30.91	30.68	11,500
Jul 30, 2024	31.11	31.19	30.33	30.69	30.47	17,300
Jul 29, 2024	31.89	31.90	30.95	31.09	30.86	9,300
Jul 26, 2024	31.86	32.12	31.40	31.86	31.63	15,500
Jul 25, 2024	30.35	31.33	29.91	30.98	30.75	11,600
Jul 24, 2024	30.85	31.69	30.41	30.41	30.19	18,200
Jul 23, 2024	30.75	31.45	30.52	31.09	30.86	22,900
Jul 22, 2024	29.83	30.45	29.83	30.45	30.23	18,900
Jul 19, 2024	30.20	30.20	29.74	30.13	29.91	9,600
Jul 18, 2024	30.87	31.00	30.01	30.27	30.05	33,800
Jul 17, 2024	32.15	32.15	30.82	31.11	30.88	25,300
Jul 16, 2024	30.83	32.10	30.62	31.97	31.74	46,500
Jul 15, 2024	30.61	30.64	29.97	30.63	30.41	38,200
Jul 12, 2024	29.96	30.50	29.61	30.34	30.12	42,900
Jul 11, 2024	29.21	30.28	29.17	29.99	29.77	43,700
Jul 10, 2024	28.32	29.87	28.17	29.87	29.65	21,900
Jul 9, 2024	28.09	28.79	27.78	28.30	28.09	23,200
Jul 8, 2024	26.76	28.46	26.76	28.25	28.04	25,300
Jul 5, 2024	27.53	27.53	26.81	27.03	26.83	28,100
Jul 4, 2024	27.03	27.23	26.67	26.70	26.50	9,900
Jul 3, 2024	27.91	28.05	27.35	27.35	27.15	15,600
Jul 2, 2024	27.65	28.13	27.51	28.13	27.92	27,100
Jun 28, 2024	27.95	28.44	27.83	28.11	27.90	23,000
Jun 27, 2024	26.33	27.60	26.33	27.59	27.39	26,200
Jun 26, 2024	25.35	26.85	25.14	26.60	26.41	26,000
Jun 25, 2024	25.59	25.59	25.12	25.25	25.07	9,800
Jun 24, 2024	27.00	27.00	26.01	26.03	25.84	15,700
Jun 21, 2024	26.76	27.11	26.01	27.11	26.91	103,600
Jun 20, 2024	27.92	28.15	26.67	27.09	26.89	36,400
Jun 19, 2024	28.11	28.43	27.64	27.70	27.50	900
Jun 18, 2024	28.53	28.63	28.18	28.42	28.21	13,400
Jun 17, 2024	28.03	28.60	27.81	28.57	28.36	12,700
Jun 14, 2024	27.75	28.18	27.63	28.18	27.97	11,400
Jun 13, 2024	28.34	28.34	27.57	27.93	27.73	18,300
Jun 12, 2024	27.40	28.70	27.04	28.28	28.07	21,500
Jun 11, 2024	27.27	27.47	26.97	27.22	27.02	16,200
Jun 10, 2024	27.16	27.90	27.15	27.43	27.23	21,400
Jun 7, 2024	27.10	27.29	26.97	27.12	26.92	13,300
Jun 6, 2024	27.94	27.94	27.05	27.26	27.06	26,200
Jun 5, 2024	27.82	27.85	27.58	27.58	27.38	25,200
Jun 4, 2024	27.20	27.68	27.07	27.54	27.34	12,100
Jun 3, 2024	28.07	28.11	27.36	27.50	27.30	14,800
May 31, 2024	0.085 Dividend
May 31, 2024	28.01	28.07	27.25	28.02	27.81	151,000
May 30, 2024	27.42	27.95	27.42	27.81	27.52	14,100
May 29, 2024	27.48	27.48	26.78	27.23	26.95	13,500
May 28, 2024	27.96	28.40	27.48	27.50	27.22	16,300
May 27, 2024	28.78	28.83	28.11	28.17	27.88	6,700
May 24, 2024	28.14	28.15	27.80	28.14	27.85	13,900
May 23, 2024	28.47	28.47	27.50	27.97	27.68	19,100
May 22, 2024	28.51	28.62	27.94	28.32	28.03	10,300
May 21, 2024	29.84	30.00	28.79	28.82	28.52	8,700
May 17, 2024	29.30	29.41	29.12	29.30	29.00	11,600
May 16, 2024	29.52	29.73	29.13	29.33	29.03	12,100
May 15, 2024	29.35	29.52	29.03	29.52	29.21	10,300
May 14, 2024	29.21	29.21	28.90	29.03	28.73	11,500
May 13, 2024	29.56	29.56	28.79	29.21	28.91	11,300
May 10, 2024	29.41	29.48	29.18	29.38	29.08	9,900
May 9, 2024	29.31	29.57	29.16	29.29	28.99	14,800
May 8, 2024	29.28	29.56	29.10	29.38	29.08	12,100
May 7, 2024	28.92	29.74	28.82	29.74	29.43	15,400
May 6, 2024	28.40	29.17	28.03	28.98	28.68	17,300

SII.TO Sprott Inc.

71.86

+1.25%

CLSPF Canadian Life Companies Split Corp.

4.3200

0.00%

DDWWF Dividend Growth Split Corp.

4.1244

0.00%

PIC-PA.TO Premium Income Corp

15.26

+0.46%

PSLV-U.TO Sprott Physical Silver Trust

10.73

0.00%

LBS-PA.TO Life & Banc Split Corp

10.70

+0.09%

BCBN.NE Base Carbon Inc.

0.5500

-1.79%

BAMGF Brookfield Corporation

12.07

0.00%

RCG.TO RF Capital Group Inc.

8.03

-1.35%

LFE.TO Canadian Life Companies Split Corp.

5.90

-0.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brookfield Business Corporation (BBUC.TO)

Related Tickers