Brookfield Investments Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	25.000	25.000	25.000	25.000	22.242	5,100
2024-05-23	24.870	24.870	24.870	24.870	22.126	0
2024-05-22	24.870	24.870	24.870	24.870	22.126	0
2024-05-21	24.870	24.870	24.870	24.870	22.126	0
2024-05-17	24.870	24.870	24.870	24.870	22.126	0
2024-05-16	24.870	24.870	24.870	24.870	22.126	0
2024-05-15	24.870	24.870	24.870	24.870	22.126	0
2024-05-14	24.870	24.870	24.870	24.870	22.126	0
2024-05-13	24.860	24.950	24.860	24.870	22.126	3,400
2024-05-10	24.850	24.850	24.850	24.850	22.108	0
2024-05-09	24.850	24.850	24.850	24.850	22.108	0
2024-05-08	24.850	24.850	24.850	24.850	22.108	300
2024-05-07	24.840	24.840	24.840	24.840	22.099	100
2024-05-06	24.840	24.840	24.840	24.840	22.099	400
2024-05-03	24.840	24.840	24.840	24.840	22.099	0
2024-05-02	24.840	24.840	24.840	24.840	22.099	900
2024-05-01	24.840	24.840	24.840	24.840	22.099	0
2024-04-30	24.840	24.840	24.840	24.840	22.099	0
2024-04-29	24.950	24.950	24.840	24.840	22.099	600
2024-04-26	24.850	24.850	24.830	24.830	22.090	4,900
2024-04-25	24.850	24.850	24.850	24.850	22.108	0
2024-04-24	24.850	24.850	24.850	24.850	22.108	400
2024-04-23	24.840	24.940	24.840	24.840	22.099	800
2024-04-22	24.830	24.830	24.830	24.830	22.090	0
2024-04-19	24.830	24.830	24.830	24.830	22.090	0
2024-04-18	24.830	24.830	24.830	24.830	22.090	300
2024-04-17	24.830	24.830	24.830	24.830	22.090	1,500
2024-04-16	24.840	24.840	24.840	24.840	22.099	0
2024-04-15	24.840	24.840	24.840	24.840	22.099	1,400
2024-04-12	24.840	24.840	24.840	24.840	22.099	0
2024-04-11	24.850	24.850	24.840	24.840	22.099	4,500
2024-04-10	24.820	24.820	24.820	24.820	22.081	0
2024-04-09	24.820	24.820	24.820	24.820	22.081	1,200
2024-04-08	24.820	24.820	24.820	24.820	22.081	500
2024-04-05	24.820	24.820	24.820	24.820	22.081	0
2024-04-04	24.820	24.820	24.820	24.820	22.081	400
2024-04-03	24.830	24.830	24.830	24.830	22.090	0
2024-04-02	24.840	24.840	24.830	24.830	22.090	3,500
2024-04-01	24.860	24.860	24.830	24.830	22.090	600
2024-03-28	24.840	24.840	24.840	24.840	22.099	0
2024-03-27	24.840	24.840	24.840	24.840	22.099	215
2024-03-26	24.850	24.850	24.850	24.850	22.108	0
2024-03-25	24.850	24.850	24.850	24.850	22.108	0
2024-03-22	24.850	24.850	24.850	24.850	22.108	1,700
2024-03-21	24.840	24.840	24.840	24.840	22.099	300
2024-03-20	24.830	24.830	24.830	24.830	22.090	0
2024-03-19	24.830	24.830	24.830	24.830	22.090	500
2024-03-18	24.850	24.850	24.850	24.850	21.847	0
2024-03-15	24.850	24.850	24.850	24.850	21.847	0
2024-03-14	24.850	24.850	24.850	24.850	21.847	0
2024-03-13	24.850	24.850	24.850	24.850	21.847	100
2024-03-12	24.850	24.850	24.850	24.850	21.847	0
2024-03-11	24.850	24.850	24.850	24.850	21.847	0
2024-03-08	24.850	24.850	24.850	24.850	21.847	400
2024-03-07	24.950	24.950	24.950	24.950	21.935	0
2024-03-06	24.950	24.950	24.950	24.950	21.935	0
2024-03-05	24.950	24.950	24.950	24.950	21.935	0
2024-03-04	24.950	24.950	24.950	24.950	21.935	0
2024-03-01	24.950	24.950	24.950	24.950	21.935	0
2024-02-29	24.950	24.950	24.950	24.950	21.935	0

← NewerPage 11 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.