Brookfield Business Corporation Class A BBUC
TSX · Canada · Finance
CAD 36.11-0.10 (-0.28%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 36.15 | -0.17% | CAD 36.00 | CAD 36.28 | CAD 35.51 | 40.88K |
| 2026-09-30 | CAD 36.21 | +1.12% | CAD 35.84 | CAD 36.70 | CAD 35.84 | 87.50K |
| 2026-09-29 | CAD 35.81 | +0.06% | CAD 35.56 | CAD 35.91 | CAD 35.16 | 68.20K |
| 2026-09-28 | CAD 35.79 | -0.47% | CAD 35.64 | CAD 36.17 | CAD 35.58 |
| 55.50K |
| 2026-09-25 | CAD 35.96 | +1.58% | CAD 35.35 | CAD 36.06 | CAD 35.35 | 51.80K |
| 2026-09-24 | CAD 35.40 | -1.67% | CAD 35.89 | CAD 35.89 | CAD 35.17 | 46.40K |
| 2026-09-23 | CAD 36.00 | -2.28% | CAD 36.18 | CAD 36.27 | CAD 35.70 | 59.70K |
| 2026-09-22 | CAD 36.84 | +1.97% | CAD 36.37 | CAD 36.95 | CAD 36.00 | 88.90K |
| 2026-09-21 | CAD 36.13 | +0.72% | CAD 35.90 | CAD 36.47 | CAD 35.79 | 69.60K |
| 2026-09-18 | CAD 35.87 | +0.08% | CAD 35.39 | CAD 36.04 | CAD 35.23 | 184.70K |
| 2026-09-17 | CAD 35.84 | +0.14% | CAD 36.41 | CAD 36.41 | CAD 35.58 | 47.30K |
| 2026-09-16 | CAD 35.79 | +0.51% | CAD 35.66 | CAD 36.65 | CAD 35.66 | 55.40K |
| 2026-09-15 | CAD 35.61 | -1.14% | CAD 35.80 | CAD 36.09 | CAD 35.36 | 69.30K |
| 2026-09-14 | CAD 36.02 | -1.58% | CAD 37.20 | CAD 37.20 | CAD 35.77 | 58.00K |
| 2026-09-11 | CAD 36.60 | +0.22% | CAD 36.55 | CAD 37.41 | CAD 36.42 | 41.60K |
| 2026-09-10 | CAD 36.52 | -0.76% | CAD 36.63 | CAD 36.83 | CAD 35.96 | 52.90K |
| 2026-09-09 | CAD 36.80 | -1.63% | CAD 37.38 | CAD 37.38 | CAD 36.68 | 48.90K |
| 2026-09-08 | CAD 37.41 | -3.53% | CAD 38.64 | CAD 38.64 | CAD 37.35 | 43.70K |
| 2026-09-04 | CAD 38.78 | +2.95% | CAD 37.75 | CAD 38.87 | CAD 37.75 | 66.80K |
| 2026-09-03 | CAD 37.67 | +0.16% | CAD 38.03 | CAD 38.03 | CAD 37.35 | 36.00K |
| 2026-09-02 | CAD 37.61 | +0.21% | CAD 37.29 | CAD 37.88 | CAD 37.29 | 84.70K |
| 2026-09-01 | CAD 37.53 | -1.05% | CAD 38.16 | CAD 38.27 | CAD 37.41 | 52.30K |
| 2026-08-31 | CAD 37.93 | -2.42% | CAD 38.80 | CAD 38.80 | CAD 37.75 | 97.00K |
| 2026-08-28 | CAD 38.87 | +0.44% | CAD 39.01 | CAD 39.02 | CAD 38.35 | 37.50K |
| 2026-08-27 | CAD 38.70 | -1.00% | CAD 39.02 | CAD 39.38 | CAD 38.59 | 36.30K |
| 2026-08-26 | CAD 39.09 | -0.03% | CAD 39.11 | CAD 39.52 | CAD 38.88 | 53.40K |
| 2026-08-25 | CAD 39.10 | 0.00% | CAD 38.92 | CAD 39.33 | CAD 38.86 | 89.20K |
| 2026-08-24 | CAD 39.10 | -1.01% | CAD 39.61 | CAD 39.76 | CAD 38.89 | 65.50K |
| 2026-08-21 | CAD 39.50 | +2.04% | CAD 39.02 | CAD 39.69 | CAD 39.02 | 68.10K |
| 2026-08-20 | CAD 38.71 | -3.15% | CAD 40.50 | CAD 40.50 | CAD 38.64 | 74.80K |
| 2026-08-19 | CAD 39.97 | +1.24% | CAD 40.00 | CAD 40.50 | CAD 39.77 | 75.10K |
| 2026-08-18 | CAD 39.48 | -1.64% | CAD 40.18 | CAD 40.42 | CAD 39.38 | 69.50K |
| 2026-08-17 | CAD 40.14 | -1.64% | CAD 40.72 | CAD 40.93 | CAD 39.47 | 77.60K |
| 2026-08-14 | CAD 40.81 | +0.07% | CAD 41.30 | CAD 41.57 | CAD 40.64 | 101.40K |
| 2026-08-13 | CAD 40.78 | +1.19% | CAD 40.25 | CAD 41.00 | CAD 40.12 | 129.30K |
| 2026-08-12 | CAD 40.30 | +0.47% | CAD 40.03 | CAD 40.54 | CAD 39.77 | 105.30K |
| 2026-08-11 | CAD 40.11 | -0.07% | CAD 39.97 | CAD 40.79 | CAD 39.95 | 72.90K |
| 2026-08-10 | CAD 40.14 | -1.98% | CAD 40.77 | CAD 40.77 | CAD 40.01 | 50.40K |
| 2026-08-07 | CAD 40.95 | -1.49% | CAD 41.38 | CAD 41.49 | CAD 40.80 | 68.80K |
| 2026-08-06 | CAD 41.57 | -3.08% | CAD 43.00 | CAD 43.00 | CAD 41.20 | 52.50K |
| 2026-08-05 | CAD 42.89 | -1.79% | CAD 42.96 | CAD 43.49 | CAD 42.22 | 100.50K |
| 2026-08-04 | CAD 43.67 | +5.03% | CAD 42.01 | CAD 43.82 | CAD 42.01 | 130.40K |
| 2026-07-31 | CAD 41.58 | -5.71% | CAD 41.40 | CAD 42.72 | CAD 40.00 | 195.00K |
| 2026-07-30 | CAD 44.10 | -1.72% | CAD 45.22 | CAD 45.22 | CAD 44.05 | 45.00K |
| 2026-07-29 | CAD 44.87 | +0.22% | CAD 44.90 | CAD 45.85 | CAD 44.19 | 61.20K |
| 2026-07-28 | CAD 44.77 | +0.81% | CAD 44.41 | CAD 45.20 | CAD 44.09 | 85.10K |
| 2026-07-27 | CAD 44.41 | +1.18% | CAD 44.29 | CAD 44.61 | CAD 43.43 | 120.70K |
| 2026-07-24 | CAD 43.89 | +0.55% | CAD 43.36 | CAD 44.18 | CAD 43.34 | 43.00K |
| 2026-07-23 | CAD 43.65 | +0.53% | CAD 43.17 | CAD 44.19 | CAD 43.17 | 54.80K |
| 2026-07-22 | CAD 43.42 | -0.66% | CAD 43.74 | CAD 43.96 | CAD 42.67 | 72.20K |
| 2026-07-21 | CAD 43.71 | +1.98% | CAD 42.89 | CAD 44.44 | CAD 42.89 | 56.50K |
| 2026-07-20 | CAD 42.86 | -2.24% | CAD 43.60 | CAD 43.60 | CAD 42.55 | 131.50K |
| 2026-07-17 | CAD 43.84 | -0.20% | CAD 43.74 | CAD 44.07 | CAD 42.95 | 63.00K |
| 2026-07-16 | CAD 43.93 | +0.37% | CAD 43.81 | CAD 44.61 | CAD 43.70 | 56.70K |
| 2026-07-15 | CAD 43.77 | +2.05% | CAD 42.94 | CAD 44.21 | CAD 42.94 | 76.10K |
| 2026-07-14 | CAD 42.89 | +2.22% | CAD 42.00 | CAD 43.33 | CAD 41.61 | 79.60K |
| 2026-07-13 | CAD 41.96 | -4.35% | CAD 44.50 | CAD 44.50 | CAD 41.88 | 57.50K |
| 2026-07-10 | CAD 43.87 | +1.36% | CAD 43.34 | CAD 44.34 | CAD 43.25 | 55.10K |
| 2026-07-09 | CAD 43.28 | +4.29% | CAD 41.32 | CAD 43.38 | CAD 41.32 | 590.20K |
| 2026-07-08 | CAD 41.50 | -3.26% | CAD 42.29 | CAD 42.42 | CAD 41.11 | 103.30K |
| 2026-07-07 | CAD 42.90 | -4.71% | CAD 45.05 | CAD 45.42 | CAD 42.60 | 78.80K |
| 2026-07-06 | CAD 45.02 | +4.14% | CAD 43.39 | CAD 45.05 | CAD 43.39 | 82.20K |
| 2026-07-03 | CAD 43.23 | -0.80% | CAD 43.35 | CAD 43.55 | CAD 42.73 | 27.30K |
| 2026-07-02 | CAD 43.58 | +2.83% | CAD 43.58 | CAD 44.69 | CAD 42.83 | 66.90K |
| 2026-06-30 | CAD 42.38 | +1.56% | CAD 41.16 | CAD 42.68 | CAD 41.16 | 91.70K |
| 2026-06-29 | CAD 41.73 | -5.61% | CAD 44.25 | CAD 44.55 | CAD 41.66 | 129.30K |
| 2026-06-26 | CAD 44.21 | -2.90% | CAD 45.42 | CAD 45.87 | CAD 43.45 | 94.50K |
| 2026-06-25 | CAD 45.53 | -1.54% | CAD 46.50 | CAD 47.14 | CAD 45.47 | 58.00K |
| 2026-06-24 | CAD 46.24 | -0.69% | CAD 46.25 | CAD 47.53 | CAD 45.96 | 108.00K |
| 2026-06-23 | CAD 46.56 | +0.02% | CAD 46.21 | CAD 46.67 | CAD 45.72 | 71.50K |
| 2026-06-22 | CAD 46.55 | +0.93% | CAD 46.16 | CAD 47.34 | CAD 46.16 | 86.20K |
| 2026-06-19 | CAD 46.12 | -1.39% | CAD 47.42 | CAD 47.94 | CAD 46.06 | 2.32M |
| 2026-06-18 | CAD 46.77 | +3.63% | CAD 45.48 | CAD 47.23 | CAD 45.48 | 260.20K |
| 2026-06-17 | CAD 45.13 | -1.14% | CAD 46.06 | CAD 46.97 | CAD 45.08 | 130.80K |
| 2026-06-16 | CAD 45.65 | -0.33% | CAD 45.56 | CAD 46.31 | CAD 45.21 | 101.50K |
| 2026-06-15 | CAD 45.80 | +1.42% | CAD 45.47 | CAD 45.99 | CAD 44.92 | 90.10K |
| 2026-06-12 | CAD 45.16 | +2.52% | CAD 44.08 | CAD 45.32 | CAD 43.90 | 71.10K |
| 2026-06-11 | CAD 44.05 | -1.26% | CAD 44.64 | CAD 45.35 | CAD 43.71 | 74.90K |
| 2026-06-10 | CAD 44.61 | -1.11% | CAD 45.08 | CAD 45.32 | CAD 44.35 | 91.20K |
| 2026-06-09 | CAD 45.11 | +1.92% | CAD 44.75 | CAD 45.55 | CAD 43.47 | 292.00K |
| 2026-06-08 | CAD 44.26 | -3.57% | CAD 46.09 | CAD 46.51 | CAD 43.93 | 116.20K |
| 2026-06-05 | CAD 45.90 | -0.07% | CAD 45.73 | CAD 46.83 | CAD 45.62 | 132.00K |
| 2026-06-04 | CAD 45.93 | +0.75% | CAD 45.62 | CAD 46.60 | CAD 45.62 | 98.10K |
| 2026-06-03 | CAD 45.59 | -0.61% | CAD 45.42 | CAD 45.99 | CAD 45.14 | 68.60K |
| 2026-06-02 | CAD 45.87 | +0.17% | CAD 45.77 | CAD 46.06 | CAD 45.52 | 92.20K |
| 2026-06-01 | CAD 45.79 | +1.06% | CAD 45.44 | CAD 46.06 | CAD 45.07 | 104.00K |
| 2026-05-29 | CAD 45.31 | -1.50% | CAD 45.70 | CAD 46.25 | CAD 45.22 | 838.90K |
| 2026-05-28 | CAD 46.00 | 0.00% | CAD 45.80 | CAD 47.10 | CAD 45.73 | 84.30K |
| 2026-05-27 | CAD 46.00 | -1.63% | CAD 47.08 | CAD 47.42 | CAD 45.91 | 48.50K |
| 2026-05-26 | CAD 46.76 | 0.00% | CAD 46.78 | CAD 47.96 | CAD 46.17 | 118.10K |