Brookfield Investments Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	24.930	24.930	24.930	24.930	22.440	1,800
2024-08-19	25.400	25.400	25.400	25.400	22.863	0
2024-08-16	25.400	25.400	25.400	25.400	22.863	0
2024-08-15	25.400	25.400	25.400	25.400	22.863	0
2024-08-14	25.400	25.400	25.400	25.400	22.863	300
2024-08-13	25.130	25.130	25.130	25.130	22.620	0
2024-08-12	25.130	25.130	25.130	25.130	22.620	0
2024-08-09	25.130	25.130	25.130	25.130	22.620	0
2024-08-08	25.130	25.130	25.130	25.130	22.620	4,000
2024-08-07	24.910	24.910	24.910	24.910	22.422	0
2024-08-06	24.910	24.910	24.910	24.910	22.422	0
2024-08-02	24.910	24.910	24.910	24.910	22.422	0
2024-08-01	24.910	24.910	24.910	24.910	22.422	0
2024-07-31	24.910	24.910	24.910	24.910	22.422	0
2024-07-30	24.910	24.910	24.910	24.910	22.422	0
2024-07-29	25.260	25.260	24.850	24.910	22.422	2,500
2024-07-26	25.130	25.130	25.130	25.130	22.620	0
2024-07-25	25.130	25.130	25.130	25.130	22.620	300
2024-07-24	25.130	25.130	25.130	25.130	22.620	0
2024-07-23	25.130	25.130	25.130	25.130	22.620	100
2024-07-22	25.010	25.010	25.010	25.010	22.512	0
2024-07-19	25.010	25.010	25.010	25.010	22.512	0
2024-07-18	25.010	25.010	25.010	25.010	22.512	400
2024-07-17	24.910	24.910	24.910	24.910	22.422	1,500
2024-07-16	24.920	24.920	24.920	24.920	22.431	0
2024-07-15	24.920	24.920	24.920	24.920	22.431	500
2024-07-12	24.820	24.820	24.820	24.820	22.341	0
2024-07-11	24.820	24.820	24.820	24.820	22.341	0
2024-07-10	24.820	24.820	24.820	24.820	22.341	0
2024-07-09	25.150	25.150	24.820	24.820	22.341	4,500
2024-07-08	25.150	25.150	25.150	25.150	22.638	810
2024-07-05	25.150	25.150	25.150	25.150	22.638	300
2024-07-04	25.130	25.130	25.130	25.130	22.620	0
2024-07-03	25.130	25.130	25.130	25.130	22.620	100
2024-07-02	24.800	24.970	24.800	24.970	22.476	2,100
2024-06-28	24.810	24.810	24.810	24.810	22.332	0
2024-06-27	24.810	24.810	24.810	24.810	22.332	500
2024-06-26	24.800	24.810	24.800	24.810	22.332	1,700
2024-06-25	24.800	24.800	24.800	24.800	22.323	100
2024-06-24	24.800	24.800	24.800	24.800	22.323	0
2024-06-21	24.800	24.800	24.800	24.800	22.323	700
2024-06-20	25.250	25.250	25.250	25.250	22.728	0
2024-06-19	25.250	25.250	25.250	25.250	22.464	0
2024-06-18	25.250	25.250	25.250	25.250	22.464	1,400
2024-06-17	25.250	25.250	25.250	25.250	22.464	500
2024-06-14	25.130	25.130	25.130	25.130	22.357	0
2024-06-13	25.130	25.130	25.130	25.130	22.357	500
2024-06-12	25.000	25.000	25.000	25.000	22.242	0
2024-06-11	25.000	25.000	25.000	25.000	22.242	0
2024-06-10	25.000	25.000	25.000	25.000	22.242	0
2024-06-07	25.000	25.000	25.000	25.000	22.242	400
2024-06-06	24.930	24.930	24.930	24.930	22.179	400
2024-06-05	25.000	25.000	25.000	25.000	22.242	4,500
2024-06-04	24.910	24.920	24.910	24.920	22.170	3,800
2024-06-03	24.900	24.900	24.900	24.900	22.153	300
2024-05-31	24.910	24.910	24.910	24.910	22.162	100
2024-05-30	25.000	25.000	25.000	25.000	22.242	100
2024-05-29	24.910	24.910	24.910	24.910	22.162	0
2024-05-28	24.900	24.910	24.900	24.910	22.162	2,000
2024-05-27	25.000	25.000	25.000	25.000	22.242	0

← NewerPage 10 of 21 · 1,252 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.