Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BRN-PR-A.V stock page

Brookfield Investments Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-2824.95024.95024.95024.95021.9350
2024-02-2724.95024.95024.95024.95021.9354,000
2024-02-2625.00025.00025.00025.00021.9790
2024-02-2325.00025.00025.00025.00021.9790
2024-02-2224.95025.00024.95025.00021.9791,000
2024-02-2124.95024.95024.95024.95021.935750
2024-02-2025.00025.00025.00025.00021.9790
2024-02-1625.00025.00025.00025.00021.9790
2024-02-1525.00025.00025.00025.00021.9790
2024-02-1424.99025.00024.99025.00021.979680
2024-02-1324.89024.89024.89024.89021.8821,233
2024-02-1224.89024.89024.89024.89021.8820
2024-02-0924.89024.89024.89024.89021.8820
2024-02-0824.89024.89024.89024.89021.882100
2024-02-0724.89024.89024.89024.89021.882600
2024-02-0624.87024.87024.87024.87021.8640
2024-02-0524.87024.87024.87024.87021.864100
2024-02-0224.83024.83024.83024.83021.8292,000
2024-02-0124.91024.91024.91024.91021.9000
2024-01-3124.91024.91024.91024.91021.9000
2024-01-3024.91024.91024.91024.91021.9000
2024-01-2924.91024.91024.91024.91021.900400
2024-01-2624.91024.91024.91024.91021.900900
2024-01-2524.87024.87024.87024.87021.8640
2024-01-2424.87024.87024.87024.87021.8640
2024-01-2324.87024.87024.87024.87021.864300
2024-01-2224.95024.95024.95024.95021.9350
2024-01-1924.94024.95024.94024.95021.935500
2024-01-1824.90024.90024.90024.90021.891500
2024-01-1724.90024.90024.90024.90021.891700
2024-01-1624.88024.88024.88024.88021.873500
2024-01-1524.79024.79024.79024.79021.7940
2024-01-1224.79024.79024.79024.79021.7940
2024-01-1124.79024.79024.79024.79021.7940
2024-01-1024.79024.79024.79024.79021.7940
2024-01-0924.79024.79024.79024.79021.7940
2024-01-0824.79024.79024.79024.79021.7940
2024-01-0524.79024.79024.79024.79021.7940
2024-01-0424.79024.79024.79024.79021.7940
2024-01-0324.79024.79024.79024.79021.7940
2024-01-0224.79024.79024.79024.79021.7940
2023-12-2924.79024.79024.79024.79021.794479
2023-12-2824.75024.75024.75024.75021.7590
2023-12-2724.75024.75024.75024.75021.7590
2023-12-2224.75024.75024.75024.75021.7590
2023-12-2124.75024.75024.75024.75021.759800
2023-12-2024.85024.85024.85024.85021.8471,200
2023-12-1924.85024.85024.85024.85021.847200
2023-12-1824.88024.92024.88024.92021.6502,100
2023-12-1525.02025.02025.02025.02021.7370
2023-12-1425.02025.02025.02025.02021.7370
2023-12-1325.02025.02025.02025.02021.7370
2023-12-1225.02025.02025.02025.02021.7372,000
2023-12-1124.90024.90024.90024.90021.6330
2023-12-0824.90024.90024.90024.90021.6330
2023-12-0724.90024.90024.90024.90021.6330
2023-12-0624.90024.90024.90024.90021.6330
2023-12-0525.02025.02024.90024.90021.6332,500
2023-12-0424.90024.90024.90024.90021.6330
2023-12-0124.90024.90024.90024.90021.633100
← NewerPage 12 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-180.2938 CAD
2026-06-190.2938 CAD
2026-03-190.2938 CAD
2025-12-190.2938 CAD
2025-09-190.2938 CAD
2025-06-200.2938 CAD
2025-03-200.2938 CAD
2024-12-200.2938 CAD
2024-09-200.2938 CAD
2024-06-200.2938 CAD
2024-03-190.2938 CAD
2023-12-190.2938 CAD
2023-09-190.2938 CAD
2023-06-190.2938 CAD
2023-03-170.2938 CAD
2022-12-190.2938 CAD
2022-09-190.2938 CAD
2022-06-170.2938 CAD
2022-03-170.2938 CAD
2021-12-170.2938 CAD
2021-09-170.2938 CAD
2021-06-170.2938 CAD
2021-03-180.2938 CAD
2020-12-170.2938 CAD
2020-09-170.2938 CAD
2020-06-180.2938 CAD
2020-03-190.2938 CAD
2019-12-190.2938 CAD
2019-09-190.2938 CAD
2019-06-190.2938 CAD
2019-03-190.2938 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.