Toronto - Delayed Quote CAD

Brookfield Business Corporation (BBUC.TO)

Compare
34.17 +0.62 (+1.85%)
At close: November 4 at 4:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 33.53 34.17 33.31 34.17 34.17 13,300
Nov 1, 2024 33.61 33.61 32.97 33.55 33.55 6,000
Oct 31, 2024 33.25 33.70 32.20 33.46 33.46 28,900
Oct 30, 2024 32.89 33.68 32.60 32.95 32.95 7,400
Oct 29, 2024 33.16 33.16 32.23 32.83 32.83 16,300
Oct 28, 2024 33.13 33.33 32.28 32.92 32.92 11,400
Oct 25, 2024 33.18 33.44 32.52 32.56 32.56 4,200
Oct 24, 2024 33.60 34.16 32.93 33.07 33.07 27,000
Oct 23, 2024 34.60 34.65 33.67 33.85 33.85 12,000
Oct 22, 2024 34.15 34.91 33.56 34.91 34.91 15,700
Oct 21, 2024 35.40 35.48 34.62 34.83 34.83 9,600
Oct 18, 2024 35.75 35.75 35.15 35.40 35.40 8,600
Oct 17, 2024 36.21 36.21 35.16 35.30 35.30 11,000
Oct 16, 2024 36.08 36.65 36.02 36.09 36.09 15,100
Oct 15, 2024 35.40 36.03 34.85 35.79 35.79 19,900
Oct 11, 2024 34.23 34.69 33.93 34.68 34.68 16,200
Oct 10, 2024 33.82 34.06 33.39 34.06 34.06 5,200
Oct 9, 2024 34.68 34.72 33.42 33.84 33.84 18,900
Oct 8, 2024 34.46 34.57 34.26 34.56 34.56 6,100
Oct 7, 2024 34.55 34.55 33.64 34.12 34.12 12,600
Oct 4, 2024 34.77 34.88 34.36 34.56 34.56 15,100
Oct 3, 2024 33.66 34.77 33.14 34.77 34.77 19,600
Oct 2, 2024 34.19 34.19 33.69 34.15 34.15 8,400
Oct 1, 2024 34.58 34.58 33.25 34.21 34.21 22,500
Sep 30, 2024 34.86 34.92 33.58 34.92 34.92 14,500
Sep 27, 2024 34.00 34.88 34.00 34.88 34.88 16,800
Sep 26, 2024 33.41 34.00 33.30 34.00 34.00 12,100
Sep 25, 2024 34.33 34.33 33.21 33.61 33.61 13,000
Sep 24, 2024 32.71 34.61 32.50 34.61 34.61 31,400
Sep 23, 2024 33.26 33.26 32.45 32.91 32.91 11,600
Sep 20, 2024 32.64 33.27 31.88 33.03 33.03 50,300
Sep 19, 2024 31.60 32.65 31.60 32.65 32.65 19,400
Sep 18, 2024 31.11 32.08 31.01 31.39 31.39 26,400
Sep 17, 2024 30.91 31.54 30.85 31.52 31.52 15,300
Sep 16, 2024 30.19 30.94 30.19 30.94 30.94 6,700
Sep 13, 2024 30.30 30.59 30.11 30.23 30.23 8,700
Sep 12, 2024 29.71 30.17 29.58 30.17 30.17 11,100
Sep 11, 2024 28.96 29.26 28.91 28.91 28.91 5,800
Sep 10, 2024 28.15 29.45 27.94 29.45 29.45 9,500
Sep 9, 2024 28.03 28.40 27.93 28.21 28.21 7,700
Sep 6, 2024 28.85 28.85 27.52 27.60 27.60 18,700
Sep 5, 2024 29.82 30.29 29.03 29.03 29.03 10,300
Sep 4, 2024 30.61 30.61 29.81 30.33 30.33 18,200
Sep 3, 2024 31.31 31.31 29.78 30.50 30.50 28,500
Aug 30, 2024 0.08 Dividend
Aug 30, 2024 30.00 31.30 29.25 31.30 31.30 83,400
Aug 29, 2024 30.21 30.33 29.62 29.88 29.80 17,400
Aug 28, 2024 30.00 30.35 29.11 29.11 29.03 16,100
Aug 27, 2024 30.06 30.56 30.00 30.06 29.98 10,800
Aug 26, 2024 30.61 31.06 30.41 30.58 30.49 15,400
Aug 23, 2024 28.96 30.86 28.96 30.49 30.40 25,800
Aug 22, 2024 29.50 29.50 28.96 28.96 28.88 2,800
Aug 21, 2024 29.19 29.62 28.92 29.62 29.54 8,200
Aug 20, 2024 29.41 29.41 28.77 28.98 28.90 6,800
Aug 19, 2024 28.07 29.20 28.07 29.20 29.12 12,300
Aug 16, 2024 29.04 29.10 28.02 28.32 28.24 35,500
Aug 15, 2024 29.46 29.50 29.01 29.07 28.99 11,500
Aug 14, 2024 28.82 29.01 28.65 28.98 28.90 12,100
Aug 13, 2024 29.01 29.20 28.74 28.82 28.74 19,300
Aug 12, 2024 28.67 28.82 28.01 28.57 28.49 20,400
Aug 9, 2024 28.24 28.84 28.24 28.67 28.59 19,300
Aug 8, 2024 27.49 28.72 27.47 28.59 28.51 18,600
Aug 7, 2024 28.63 28.90 27.26 27.26 27.18 23,900
Aug 6, 2024 27.98 28.88 27.70 28.20 28.12 40,100
Aug 2, 2024 29.82 30.47 29.24 29.64 29.56 25,300
Aug 1, 2024 31.15 31.40 30.34 30.91 30.82 16,200
Jul 31, 2024 30.55 31.63 30.50 30.91 30.82 11,500
Jul 30, 2024 31.11 31.19 30.33 30.69 30.60 17,300
Jul 29, 2024 31.89 31.90 30.95 31.09 31.00 9,300
Jul 26, 2024 31.86 32.12 31.40 31.86 31.77 15,500
Jul 25, 2024 30.35 31.33 29.91 30.98 30.89 11,600
Jul 24, 2024 30.85 31.69 30.41 30.41 30.32 18,200
Jul 23, 2024 30.75 31.45 30.52 31.09 31.00 22,900
Jul 22, 2024 29.83 30.45 29.83 30.45 30.36 18,900
Jul 19, 2024 30.20 30.20 29.74 30.13 30.05 9,600
Jul 18, 2024 30.87 31.00 30.01 30.27 30.18 33,800
Jul 17, 2024 32.15 32.15 30.82 31.11 31.02 25,300
Jul 16, 2024 30.83 32.10 30.62 31.97 31.88 46,500
Jul 15, 2024 30.61 30.64 29.97 30.63 30.54 38,200
Jul 12, 2024 29.96 30.50 29.61 30.34 30.25 42,900
Jul 11, 2024 29.21 30.28 29.17 29.99 29.91 43,700
Jul 10, 2024 28.32 29.87 28.17 29.87 29.79 21,900
Jul 9, 2024 28.09 28.79 27.78 28.30 28.22 23,200
Jul 8, 2024 26.76 28.46 26.76 28.25 28.17 25,300
Jul 5, 2024 27.53 27.53 26.81 27.03 26.95 28,100
Jul 4, 2024 27.03 27.23 26.67 26.70 26.62 9,900
Jul 3, 2024 27.91 28.05 27.35 27.35 27.27 15,600
Jul 2, 2024 27.65 28.13 27.51 28.13 28.05 27,100
Jun 28, 2024 27.95 28.44 27.83 28.11 28.03 23,000
Jun 27, 2024 26.33 27.60 26.33 27.59 27.51 26,200
Jun 26, 2024 25.35 26.85 25.14 26.60 26.53 26,000
Jun 25, 2024 25.59 25.59 25.12 25.25 25.18 9,800
Jun 24, 2024 27.00 27.00 26.01 26.03 25.96 15,700
Jun 21, 2024 26.76 27.11 26.01 27.11 27.03 103,600
Jun 20, 2024 27.92 28.15 26.67 27.09 27.01 36,400
Jun 19, 2024 28.11 28.43 27.64 27.70 27.62 900
Jun 18, 2024 28.53 28.63 28.18 28.42 28.34 13,400
Jun 17, 2024 28.03 28.60 27.81 28.57 28.49 12,700
Jun 14, 2024 27.75 28.18 27.63 28.18 28.10 11,400
Jun 13, 2024 28.34 28.34 27.57 27.93 27.85 18,300
Jun 12, 2024 27.40 28.70 27.04 28.28 28.20 21,500
Jun 11, 2024 27.27 27.47 26.97 27.22 27.14 16,200
Jun 10, 2024 27.16 27.90 27.15 27.43 27.35 21,400
Jun 7, 2024 27.10 27.29 26.97 27.12 27.04 13,300
Jun 6, 2024 27.94 27.94 27.05 27.26 27.18 26,200
Jun 5, 2024 27.82 27.85 27.58 27.58 27.50 25,200
Jun 4, 2024 27.20 27.68 27.07 27.54 27.46 12,100
Jun 3, 2024 28.07 28.11 27.36 27.50 27.42 14,800
May 31, 2024 0.09 Dividend
May 31, 2024 28.01 28.07 27.25 28.02 27.94 151,000
May 30, 2024 27.42 27.95 27.42 27.81 27.65 14,100
May 29, 2024 27.48 27.48 26.78 27.23 27.07 13,500
May 28, 2024 27.96 28.40 27.48 27.50 27.34 16,300
May 27, 2024 28.78 28.83 28.11 28.17 28.00 6,700
May 24, 2024 28.14 28.15 27.80 28.14 27.98 13,900
May 23, 2024 28.47 28.47 27.50 27.97 27.81 19,100
May 22, 2024 28.51 28.62 27.94 28.32 28.15 10,300
May 21, 2024 29.84 30.00 28.79 28.82 28.65 8,700
May 17, 2024 29.30 29.41 29.12 29.30 29.13 11,600
May 16, 2024 29.52 29.73 29.13 29.33 29.16 12,100
May 15, 2024 29.35 29.52 29.03 29.52 29.35 10,300
May 14, 2024 29.21 29.21 28.90 29.03 28.86 11,500
May 13, 2024 29.56 29.56 28.79 29.21 29.04 11,300
May 10, 2024 29.41 29.48 29.18 29.38 29.21 9,900
May 9, 2024 29.31 29.57 29.16 29.29 29.12 14,800
May 8, 2024 29.28 29.56 29.10 29.38 29.21 12,100
May 7, 2024 28.92 29.74 28.82 29.74 29.57 15,400
May 6, 2024 28.40 29.17 28.03 28.98 28.81 17,300
May 3, 2024 27.96 28.43 27.18 28.41 28.24 30,800
May 2, 2024 27.87 28.37 27.72 28.37 28.20 11,600
May 1, 2024 28.24 28.43 27.77 28.11 27.95 21,700
Apr 30, 2024 28.14 28.44 28.00 28.14 27.98 16,500
Apr 29, 2024 28.29 28.50 27.99 28.24 28.07 27,600
Apr 26, 2024 28.44 28.79 28.27 28.30 28.13 5,600
Apr 25, 2024 28.13 28.55 28.00 28.04 27.88 12,700
Apr 24, 2024 28.48 29.08 28.39 29.08 28.91 8,200
Apr 23, 2024 29.18 29.38 28.77 28.79 28.62 10,400
Apr 22, 2024 28.75 29.25 28.62 29.01 28.84 8,500
Apr 19, 2024 28.05 29.22 28.05 29.05 28.88 14,200
Apr 18, 2024 27.99 28.91 27.99 28.21 28.04 14,100
Apr 17, 2024 28.11 28.83 27.91 28.25 28.08 13,600
Apr 16, 2024 29.72 29.72 28.13 28.13 27.97 10,500
Apr 15, 2024 28.65 29.86 28.42 29.11 28.94 31,500
Apr 12, 2024 29.52 29.52 28.40 28.77 28.60 9,600
Apr 11, 2024 28.90 29.55 28.53 29.47 29.30 18,800
Apr 10, 2024 29.51 29.57 28.83 29.07 28.90 20,800
Apr 9, 2024 30.35 30.62 30.25 30.25 30.07 3,200
Apr 8, 2024 30.11 30.53 29.99 30.52 30.34 10,000
Apr 5, 2024 30.90 31.16 30.00 30.11 29.93 25,200
Apr 4, 2024 31.39 32.02 30.32 30.94 30.76 12,500
Apr 3, 2024 31.70 32.17 31.43 31.73 31.54 10,600
Apr 2, 2024 31.79 31.95 30.78 31.95 31.76 12,500
Apr 1, 2024 32.70 32.70 31.95 31.95 31.76 3,800
Mar 28, 2024 32.91 33.08 32.37 32.37 32.18 7,400
Mar 27, 2024 32.01 33.21 32.01 33.21 33.02 10,000
Mar 26, 2024 31.95 32.28 31.78 32.27 32.08 10,300
Mar 25, 2024 32.71 32.90 32.10 32.15 31.96 3,800
Mar 22, 2024 32.78 33.35 32.47 32.77 32.58 12,700
Mar 21, 2024 32.55 33.35 32.54 32.99 32.80 20,700
Mar 20, 2024 31.50 32.79 31.37 32.55 32.36 17,700
Mar 19, 2024 30.56 32.23 30.55 32.23 32.04 13,100
Mar 18, 2024 30.21 30.59 29.97 30.32 30.14 15,800
Mar 15, 2024 30.11 30.75 29.75 30.75 30.57 162,500
Mar 14, 2024 30.26 30.61 29.76 30.37 30.19 14,200
Mar 13, 2024 30.53 30.72 30.03 30.62 30.44 11,600
Mar 12, 2024 30.42 30.72 30.01 30.60 30.42 20,100
Mar 11, 2024 30.69 30.76 30.07 30.61 30.43 7,700
Mar 8, 2024 31.36 31.61 30.76 31.06 30.88 12,400
Mar 7, 2024 30.86 31.76 30.45 31.74 31.55 20,400
Mar 6, 2024 30.22 30.93 29.93 30.93 30.75 31,500
Mar 5, 2024 30.52 31.03 30.27 31.03 30.85 15,000
Mar 4, 2024 30.34 30.80 30.10 30.34 30.16 10,800
Mar 1, 2024 30.74 31.23 30.46 30.46 30.28 10,300
Feb 29, 2024 30.85 31.14 30.39 31.11 30.93 36,400
Feb 28, 2024 0.09 Dividend
Feb 28, 2024 30.40 31.19 30.40 30.40 30.22 6,900
Feb 27, 2024 31.01 31.20 30.71 30.72 30.46 3,400
Feb 26, 2024 31.32 31.40 30.68 31.03 30.76 6,700
Feb 23, 2024 31.71 31.80 31.26 31.26 30.99 10,500
Feb 22, 2024 31.73 31.75 31.08 31.22 30.95 18,200
Feb 21, 2024 31.94 32.59 31.51 31.94 31.67 10,100
Feb 20, 2024 32.87 33.38 32.42 32.42 32.14 6,200
Feb 16, 2024 33.11 33.27 32.80 33.06 32.78 4,900
Feb 15, 2024 33.08 33.54 32.36 33.19 32.90 21,600
Feb 14, 2024 33.38 33.44 32.55 32.57 32.29 11,000
Feb 13, 2024 33.22 33.22 31.47 32.76 32.48 31,600
Feb 12, 2024 32.88 34.45 32.88 34.38 34.08 22,200
Feb 9, 2024 33.24 33.24 32.73 33.15 32.86 47,500
Feb 8, 2024 33.15 33.22 32.74 32.92 32.64 6,300
Feb 7, 2024 32.82 33.38 32.65 33.00 32.72 22,800
Feb 6, 2024 33.27 33.69 32.66 33.69 33.40 77,000
Feb 5, 2024 32.75 33.21 32.35 32.69 32.41 16,600
Feb 2, 2024 31.62 33.27 31.42 32.86 32.58 97,100
Feb 1, 2024 31.20 32.00 30.89 32.00 31.72 19,300
Jan 31, 2024 31.46 32.11 30.91 31.20 30.93 23,800
Jan 30, 2024 31.74 31.94 31.48 31.55 31.28 11,100
Jan 29, 2024 30.91 32.00 30.84 31.73 31.46 16,400
Jan 26, 2024 31.15 31.62 30.77 31.62 31.35 5,900
Jan 25, 2024 30.73 31.16 30.72 30.87 30.60 11,300
Jan 24, 2024 30.75 31.09 30.54 30.71 30.45 14,000
Jan 23, 2024 30.53 31.00 30.28 30.73 30.47 10,700
Jan 22, 2024 30.49 31.00 30.40 30.83 30.56 4,500
Jan 19, 2024 29.45 30.37 29.25 30.23 29.97 8,500
Jan 18, 2024 29.30 29.76 28.97 29.57 29.32 7,300
Jan 17, 2024 28.67 29.30 28.66 29.09 28.84 7,800
Jan 16, 2024 28.93 29.20 28.54 28.93 28.68 28,900
Jan 15, 2024 28.87 29.47 28.87 29.47 29.22 4,800
Jan 12, 2024 29.15 29.15 28.15 28.78 28.53 11,800
Jan 11, 2024 28.77 29.03 28.25 28.57 28.32 18,600
Jan 10, 2024 28.97 29.11 28.53 28.87 28.62 10,000
Jan 9, 2024 29.33 29.40 28.69 29.03 28.78 8,800
Jan 8, 2024 29.51 29.51 28.95 29.25 29.00 17,100
Jan 5, 2024 29.10 29.54 28.98 29.54 29.29 13,700
Jan 4, 2024 29.62 29.72 28.98 29.01 28.76 15,100
Jan 3, 2024 29.83 30.22 29.46 29.50 29.25 11,000
Jan 2, 2024 30.93 30.93 29.73 30.45 30.19 17,300
Dec 29, 2023 30.76 31.24 30.44 30.87 30.60 9,100
Dec 28, 2023 31.37 31.58 30.82 31.05 30.78 15,800
Dec 27, 2023 31.00 31.80 30.90 31.31 31.04 15,500
Dec 22, 2023 29.84 31.05 29.84 31.01 30.74 13,700
Dec 21, 2023 29.43 30.06 29.43 30.06 29.80 11,300
Dec 20, 2023 29.28 29.68 28.83 29.06 28.81 21,800
Dec 19, 2023 30.08 30.19 29.36 29.48 29.23 29,100
Dec 18, 2023 29.89 30.30 29.37 29.88 29.62 21,800
Dec 15, 2023 30.39 30.39 29.47 30.20 29.94 52,700
Dec 14, 2023 29.04 30.08 29.04 30.07 29.81 18,700
Dec 13, 2023 26.64 28.31 26.64 28.26 28.02 36,100
Dec 12, 2023 26.64 27.01 26.56 26.86 26.63 17,500
Dec 11, 2023 26.42 26.91 26.42 26.91 26.68 21,000
Dec 8, 2023 26.24 26.88 26.24 26.46 26.23 21,200
Dec 7, 2023 26.52 26.67 26.30 26.55 26.32 18,200
Dec 6, 2023 26.09 27.15 26.09 26.58 26.35 18,300
Dec 5, 2023 26.23 26.53 25.86 26.12 25.90 18,800
Dec 4, 2023 26.63 27.01 26.12 26.22 25.99 21,600
Dec 1, 2023 24.95 26.97 24.71 26.97 26.74 63,700
Nov 30, 2023 23.52 25.51 23.52 25.43 25.21 311,600
Nov 29, 2023 0.09 Dividend
Nov 29, 2023 22.64 23.67 22.64 23.55 23.35 33,100
Nov 28, 2023 22.49 22.86 22.40 22.62 22.34 22,800
Nov 27, 2023 22.62 22.65 22.31 22.54 22.26 16,000
Nov 24, 2023 22.16 22.67 22.16 22.60 22.32 18,700
Nov 23, 2023 22.50 22.76 22.26 22.57 22.29 19,100
Nov 22, 2023 22.93 22.93 22.07 22.60 22.32 18,500
Nov 21, 2023 22.00 22.73 22.00 22.28 22.01 25,500
Nov 20, 2023 22.19 22.48 21.86 22.34 22.06 16,500
Nov 17, 2023 22.84 22.90 22.10 22.28 22.01 17,400
Nov 16, 2023 22.80 23.00 22.49 22.71 22.43 49,100
Nov 15, 2023 23.25 23.49 22.60 22.80 22.52 26,000
Nov 14, 2023 21.76 23.17 21.71 23.17 22.88 60,700
Nov 13, 2023 21.30 21.48 21.17 21.22 20.96 28,100
Nov 10, 2023 21.67 21.67 21.23 21.40 21.14 39,300
Nov 9, 2023 22.41 22.85 21.71 21.92 21.65 13,800
Nov 8, 2023 22.02 22.49 21.90 22.42 22.14 13,900
Nov 7, 2023 22.01 22.01 21.52 21.73 21.46 9,300
Nov 6, 2023 22.99 22.99 21.91 21.97 21.70 14,000

Related Tickers