Brookfield Investments Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 25.060 | 25.060 | 25.060 | 25.060 | 25.060 | 0 |
| 2026-10-14 | 25.060 | 25.060 | 25.060 | 25.060 | 25.060 | 500 |
| 2026-10-13 | 25.210 | 25.210 | 25.210 | 25.210 | 25.210 | 0 |
| 2026-10-09 | 25.210 | 25.210 | 25.210 | 25.210 | 25.210 | 0 |
| 2026-10-08 | 25.210 | 25.210 | 25.210 | 25.210 | 25.210 | 1,000 |
| 2026-10-07 | 25.080 | 25.080 | 25.080 | 25.080 | 25.080 | 0 |
| 2026-10-06 | 25.080 | 25.080 | 25.080 | 25.080 | 25.080 | 0 |
| 2026-10-05 | 25.080 | 25.080 | 25.080 | 25.080 | 25.080 | 0 |
| 2026-10-02 | 25.250 | 25.250 | 25.080 | 25.080 | 25.080 | 300 |
| 2026-10-01 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 0 |
| 2026-09-30 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 0 |
| 2026-09-29 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 901 |
| 2026-09-28 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2026-09-25 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2026-09-24 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2026-09-23 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2026-09-22 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2026-09-21 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2026-09-18 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2026-09-17 | 25.300 | 25.300 | 25.300 | 25.300 | 25.006 | 200 |
| 2026-09-16 | 25.200 | 25.200 | 25.200 | 25.200 | 24.907 | 0 |
| 2026-09-15 | 25.200 | 25.200 | 25.200 | 25.200 | 24.907 | 0 |
| 2026-09-14 | 25.460 | 25.460 | 25.200 | 25.200 | 24.907 | 500 |
| 2026-09-11 | 25.850 | 25.850 | 25.850 | 25.850 | 25.550 | 0 |
| 2026-09-10 | 25.850 | 25.850 | 25.850 | 25.850 | 25.550 | 0 |
| 2026-09-09 | 25.850 | 25.850 | 25.850 | 25.850 | 25.550 | 0 |
| 2026-09-08 | 25.850 | 25.850 | 25.850 | 25.850 | 25.550 | 200 |
| 2026-09-04 | 25.840 | 25.840 | 25.840 | 25.840 | 25.540 | 200 |
| 2026-09-03 | 25.560 | 25.560 | 25.560 | 25.560 | 25.263 | 700 |
| 2026-09-02 | 25.430 | 25.430 | 25.430 | 25.430 | 25.135 | 0 |
| 2026-09-01 | 25.430 | 25.430 | 25.430 | 25.430 | 25.135 | 0 |
| 2026-08-31 | 25.430 | 25.430 | 25.430 | 25.430 | 25.135 | 100 |
| 2026-08-28 | 25.300 | 25.300 | 25.300 | 25.300 | 25.006 | 0 |
| 2026-08-27 | 25.300 | 25.300 | 25.300 | 25.300 | 25.006 | 0 |
| 2026-08-26 | 25.300 | 25.300 | 25.300 | 25.300 | 25.006 | 0 |
| 2026-08-25 | 25.300 | 25.300 | 25.300 | 25.300 | 25.006 | 0 |
| 2026-08-24 | 25.300 | 25.300 | 25.300 | 25.300 | 25.006 | 0 |
| 2026-08-21 | 25.300 | 25.300 | 25.300 | 25.300 | 25.006 | 0 |
| 2026-08-20 | 25.530 | 25.530 | 25.300 | 25.300 | 25.006 | 2,100 |
| 2026-08-19 | 25.410 | 25.410 | 25.410 | 25.410 | 25.115 | 0 |
| 2026-08-18 | 25.410 | 25.410 | 25.410 | 25.410 | 25.115 | 0 |
| 2026-08-17 | 25.420 | 25.420 | 25.410 | 25.410 | 25.115 | 2,058 |
| 2026-08-14 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-08-13 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-08-12 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-08-11 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-08-10 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-08-07 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-08-06 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-08-05 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-08-04 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-07-31 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-07-30 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-07-29 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-07-28 | 25.410 | 25.410 | 25.280 | 25.280 | 24.987 | 2,000 |
| 2026-07-27 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-07-24 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 200 |
| 2026-07-23 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 0 |
| 2026-07-22 | 25.280 | 25.280 | 25.280 | 25.280 | 24.987 | 230 |
| 2026-07-21 | 25.400 | 25.400 | 25.280 | 25.280 | 24.987 | 800 |
Page 1 of 21 · 1,256 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.2938 CAD |
| 2026-06-19 | 0.2938 CAD |
| 2026-03-19 | 0.2938 CAD |
| 2025-12-19 | 0.2938 CAD |
| 2025-09-19 | 0.2938 CAD |
| 2025-06-20 | 0.2938 CAD |
| 2025-03-20 | 0.2938 CAD |
| 2024-12-20 | 0.2938 CAD |
| 2024-09-20 | 0.2938 CAD |
| 2024-06-20 | 0.2938 CAD |
| 2024-03-19 | 0.2938 CAD |
| 2023-12-19 | 0.2938 CAD |
| 2023-09-19 | 0.2938 CAD |
| 2023-06-19 | 0.2938 CAD |
| 2023-03-17 | 0.2938 CAD |
| 2022-12-19 | 0.2938 CAD |
| 2022-09-19 | 0.2938 CAD |
| 2022-06-17 | 0.2938 CAD |
| 2022-03-17 | 0.2938 CAD |
| 2021-12-17 | 0.2938 CAD |
| 2021-09-17 | 0.2938 CAD |
| 2021-06-17 | 0.2938 CAD |
| 2021-03-18 | 0.2938 CAD |
| 2020-12-17 | 0.2938 CAD |
| 2020-09-17 | 0.2938 CAD |
| 2020-06-18 | 0.2938 CAD |
| 2020-03-19 | 0.2938 CAD |
| 2019-12-19 | 0.2938 CAD |
| 2019-09-19 | 0.2938 CAD |
| 2019-06-19 | 0.2938 CAD |
| 2019-03-19 | 0.2938 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.