Brookfield Investments Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	24.880	24.880	24.880	24.880	21.615	0
2023-11-29	24.880	24.880	24.880	24.880	21.615	0
2023-11-28	24.880	24.880	24.880	24.880	21.615	1,900
2023-11-27	24.870	24.870	24.870	24.870	21.607	0
2023-11-24	24.870	24.870	24.870	24.870	21.607	0
2023-11-23	24.870	24.870	24.870	24.870	21.607	0
2023-11-22	24.870	24.870	24.870	24.870	21.607	0
2023-11-21	24.870	24.870	24.870	24.870	21.607	1,300
2023-11-20	24.870	24.870	24.870	24.870	21.607	0
2023-11-17	24.870	24.870	24.870	24.870	21.607	0
2023-11-16	24.870	24.870	24.870	24.870	21.607	3,200
2023-11-15	24.850	24.850	24.850	24.850	21.589	0
2023-11-14	24.850	24.850	24.850	24.850	21.589	0
2023-11-13	24.850	24.850	24.850	24.850	21.589	0
2023-11-10	24.850	24.850	24.850	24.850	21.589	0
2023-11-09	24.830	24.850	24.830	24.850	21.589	700
2023-11-08	24.880	24.880	24.880	24.880	21.615	400
2023-11-07	24.840	24.840	24.840	24.840	21.581	1,200
2023-11-06	24.840	24.840	24.840	24.840	21.581	1,300
2023-11-03	24.820	24.820	24.820	24.820	21.563	0
2023-11-02	24.820	24.820	24.820	24.820	21.563	0
2023-11-01	24.820	24.820	24.820	24.820	21.563	600
2023-10-31	25.000	25.000	24.800	24.820	21.563	1,200
2023-10-30	24.850	24.850	24.850	24.850	21.589	300
2023-10-27	24.800	24.820	24.800	24.820	21.563	1,200
2023-10-26	24.850	24.850	24.850	24.850	21.589	600
2023-10-25	24.820	24.820	24.820	24.820	21.563	400
2023-10-24	24.820	24.850	24.820	24.850	21.589	700
2023-10-23	25.000	25.000	25.000	25.000	21.720	2,572
2023-10-20	25.000	25.000	25.000	25.000	21.720	166
2023-10-19	25.000	25.000	25.000	25.000	21.720	0
2023-10-18	25.000	25.000	25.000	25.000	21.720	0
2023-10-17	24.800	25.000	24.800	25.000	21.720	400
2023-10-16	24.800	24.800	24.800	24.800	21.546	1,500
2023-10-13	24.790	24.790	24.790	24.790	21.537	0
2023-10-12	24.790	24.790	24.790	24.790	21.537	900
2023-10-11	24.790	25.000	24.790	25.000	21.720	1,500
2023-10-10	24.860	24.950	24.790	24.850	21.589	1,568
2023-10-06	24.770	24.770	24.770	24.770	21.520	0
2023-10-05	24.770	24.770	24.770	24.770	21.520	800
2023-10-04	24.800	24.800	24.730	24.730	21.485	1,100
2023-10-03	25.000	25.000	25.000	25.000	21.720	0
2023-10-02	24.800	25.000	24.800	25.000	21.720	500
2023-09-29	24.800	24.800	24.800	24.800	21.546	0
2023-09-28	24.800	24.800	24.800	24.800	21.546	400
2023-09-27	24.800	24.800	24.800	24.800	21.546	200
2023-09-26	24.800	24.800	24.800	24.800	21.546	300
2023-09-25	24.820	24.820	24.820	24.820	21.563	2,000
2023-09-22	24.770	24.900	24.770	24.900	21.633	4,200
2023-09-21	24.770	24.770	24.770	24.770	21.520	1,100
2023-09-20	24.770	24.770	24.770	24.770	21.520	200
2023-09-19	24.950	24.950	24.950	24.950	21.676	800
2023-09-18	24.970	25.000	24.970	25.000	21.464	1,000
2023-09-15	24.970	24.970	24.970	24.970	21.439	0
2023-09-14	24.970	24.970	24.970	24.970	21.439	1,300
2023-09-13	24.970	24.970	24.970	24.970	21.439	1,000
2023-09-12	24.920	24.970	24.920	24.970	21.439	5,800
2023-09-11	24.920	24.920	24.920	24.920	21.396	0
2023-09-08	24.920	24.920	24.920	24.920	21.396	0
2023-09-07	24.920	24.920	24.920	24.920	21.396	200

← NewerPage 13 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.