See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.04▼ 5.42%
← BRN-PR-A.V stock page

Brookfield Investments Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-0925.00025.00025.00025.00021.213135
2023-06-0825.00025.00025.00025.00021.213400
2023-06-0725.00025.00025.00025.00021.2130
2023-06-0625.00025.00025.00025.00021.2130
2023-06-0525.00025.00025.00025.00021.2130
2023-06-0225.00025.00025.00025.00021.213200
2023-06-0125.00025.00025.00025.00021.2130
2023-05-3125.00025.00025.00025.00021.213800
2023-05-3024.93024.93024.93024.93021.154100
2023-05-2924.93024.93024.93024.93021.1540
2023-05-2624.93024.93024.93024.93021.1540
2023-05-2524.93025.00024.93024.93021.1541,200
2023-05-2424.93024.93024.93024.93021.1541,600
2023-05-2324.93024.93024.93024.93021.1540
2023-05-1924.93024.93024.93024.93021.1540
2023-05-1824.93024.93024.93024.93021.1540
2023-05-1725.10025.10024.92024.93021.154900
2023-05-1624.94024.94024.91024.91021.1371,100
2023-05-1524.94024.94024.94024.94021.1620
2023-05-1224.94024.94024.94024.94021.1620
2023-05-1124.94024.94024.94024.94021.1620
2023-05-1024.94024.94024.94024.94021.1620
2023-05-0924.94024.94024.94024.94021.1620
2023-05-0824.94024.94024.94024.94021.1620
2023-05-0524.95024.95024.93024.94021.1623,700
2023-05-0425.02025.02025.02025.02021.230600
2023-05-0325.02025.02025.02025.02021.230400
2023-05-0224.95024.95024.95024.95021.1710
2023-05-0124.95024.95024.95024.95021.171400
2023-04-2824.95024.95024.95024.95021.171300
2023-04-2724.85024.85024.85024.85021.0860
2023-04-2625.00025.00024.85024.85021.0865,200
2023-04-2525.00025.00025.00025.00021.2130
2023-04-2425.00025.00025.00025.00021.213300
2023-04-2125.00025.00025.00025.00021.2130
2023-04-2025.00025.00025.00025.00021.213200
2023-04-1925.00025.00025.00025.00021.2130
2023-04-1825.01025.01025.00025.00021.2131,200
2023-04-1725.00025.00025.00025.00021.2130
2023-04-1425.00025.00025.00025.00021.213600
2023-04-1325.01025.01025.01025.01021.221300
2023-04-1225.00025.00025.00025.00021.2130
2023-04-1125.02025.02025.00025.00021.213400
2023-04-1025.02025.02025.02025.02021.230200
2023-04-0625.00025.00025.00025.00021.2130
2023-04-0525.00025.00025.00025.00021.2130
2023-04-0425.00025.00025.00025.00021.2130
2023-04-0325.00025.00025.00025.00021.2130
2023-03-3125.00025.00025.00025.00021.2130
2023-03-3025.00025.00025.00025.00021.2131,500
2023-03-2925.00025.00025.00025.00021.2131,200
2023-03-2824.72024.72024.72024.72020.9750
2023-03-2724.72024.72024.72024.72020.9750
2023-03-2424.72024.72024.72024.72020.9750
2023-03-2324.72024.72024.72024.72020.9750
2023-03-2224.72024.72024.72024.72020.975300
2023-03-2124.72024.72024.72024.72020.9752,000
2023-03-2024.99024.99024.88024.88021.1111,400
2023-03-1724.99024.99024.99024.99021.2050
2023-03-1624.99024.99024.99024.99020.955300
← NewerPage 15 of 21 · 1,256 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.