Brookfield Investments Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	24.900	24.920	24.900	24.920	21.396	300
2023-09-05	24.900	24.900	24.900	24.900	21.379	200
2023-09-01	24.900	24.900	24.900	24.900	21.379	0
2023-08-31	24.900	24.900	24.900	24.900	21.379	1,375
2023-08-30	24.900	24.900	24.900	24.900	21.379	1,900
2023-08-29	24.890	24.890	24.890	24.890	21.370	1,500
2023-08-28	24.990	24.990	24.990	24.990	21.456	200
2023-08-25	24.900	24.900	24.870	24.870	21.353	1,000
2023-08-24	24.900	24.900	24.900	24.900	21.379	500
2023-08-23	24.910	24.910	24.910	24.910	21.387	800
2023-08-22	24.910	24.910	24.910	24.910	21.387	200
2023-08-21	24.910	24.910	24.910	24.910	21.387	0
2023-08-18	24.910	24.910	24.910	24.910	21.387	0
2023-08-17	24.910	24.910	24.910	24.910	21.387	1,500
2023-08-16	24.890	24.890	24.890	24.890	21.370	100
2023-08-15	24.880	24.880	24.860	24.860	21.344	3,700
2023-08-14	24.880	24.880	24.880	24.880	21.361	0
2023-08-11	24.880	24.880	24.880	24.880	21.361	200
2023-08-10	24.880	24.880	24.880	24.880	21.361	400
2023-08-09	24.870	24.870	24.870	24.870	21.353	0
2023-08-08	24.870	24.870	24.870	24.870	21.353	0
2023-08-04	24.870	24.870	24.870	24.870	21.353	400
2023-08-03	24.850	24.870	24.850	24.870	21.353	1,600
2023-08-02	24.850	24.850	24.850	24.850	21.336	0
2023-08-01	24.850	24.850	24.850	24.850	21.336	400
2023-07-31	24.850	24.850	24.850	24.850	21.336	500
2023-07-28	24.810	24.810	24.810	24.810	21.301	1,300
2023-07-27	24.800	24.810	24.800	24.810	21.301	2,900
2023-07-26	24.770	24.790	24.770	24.790	21.284	600
2023-07-25	24.770	24.770	24.770	24.770	21.267	0
2023-07-24	24.770	24.770	24.770	24.770	21.267	100
2023-07-21	24.770	24.770	24.770	24.770	21.267	0
2023-07-20	24.770	24.770	24.770	24.770	21.267	600
2023-07-19	24.770	24.770	24.770	24.770	21.267	200
2023-07-18	24.750	24.750	24.750	24.750	21.250	0
2023-07-17	24.750	24.750	24.750	24.750	21.250	0
2023-07-14	24.750	24.750	24.750	24.750	21.250	0
2023-07-13	24.750	24.750	24.750	24.750	21.250	200
2023-07-12	24.750	24.750	24.750	24.750	21.250	0
2023-07-11	24.750	24.750	24.750	24.750	21.250	0
2023-07-10	24.750	24.750	24.750	24.750	21.250	1,000
2023-07-07	24.750	24.750	24.750	24.750	21.250	0
2023-07-06	24.750	24.750	24.750	24.750	21.250	2,100
2023-07-05	24.800	24.800	24.750	24.750	21.250	3,400
2023-07-04	24.750	24.750	24.750	24.750	21.250	0
2023-06-30	24.750	24.750	24.750	24.750	21.250	1,000
2023-06-29	24.750	24.750	24.750	24.750	21.250	0
2023-06-28	25.000	25.000	24.750	24.750	21.250	300
2023-06-27	24.900	24.900	24.750	24.750	21.250	1,000
2023-06-26	24.900	24.900	24.900	24.900	21.379	0
2023-06-23	24.950	24.950	24.900	24.900	21.379	1,100
2023-06-22	24.950	24.950	24.950	24.950	21.421	1,500
2023-06-21	25.020	25.020	25.020	25.020	21.482	0
2023-06-20	25.020	25.020	25.020	25.020	21.482	1,000
2023-06-19	25.000	25.000	24.900	24.950	21.421	2,600
2023-06-16	25.000	25.080	25.000	25.080	21.281	600
2023-06-15	25.000	25.000	25.000	25.000	21.213	0
2023-06-14	25.000	25.000	25.000	25.000	21.213	0
2023-06-13	25.000	25.000	25.000	25.000	21.213	400
2023-06-12	25.000	25.000	25.000	25.000	21.213	200

← NewerPage 14 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.