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%WTI99.39▲ 2.31%
← BRN-PR-A.V stock page

Brookfield Investments Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-1524.99024.99024.99024.99020.955400
2023-03-1424.98024.98024.97024.97020.9382,002
2023-03-1324.96024.97024.96024.97020.938700
2023-03-1024.96024.96024.96024.96020.9300
2023-03-0925.00025.00024.96024.96020.9301,200
2023-03-0825.00025.00025.00025.00020.9641,100
2023-03-0724.90024.90024.90024.90020.880300
2023-03-0624.90024.90024.90024.90020.880300
2023-03-0324.96024.96024.90024.91020.88829,700
2023-03-0224.96024.96024.96024.96020.930600
2023-03-0124.95024.95024.95024.95020.9220
2023-02-2824.95024.95024.95024.95020.9222,200
2023-02-2725.00025.00024.95024.95020.9221,250
2023-02-2425.00025.00025.00025.00020.9640
2023-02-2325.00025.00025.00025.00020.9640
2023-02-2225.00025.00025.00025.00020.964500
2023-02-2125.00025.00025.00025.00020.964300
2023-02-1725.00025.00025.00025.00020.9640
2023-02-1625.00025.00025.00025.00020.964400
2023-02-1525.00025.00025.00025.00020.964500
2023-02-1424.97024.97024.97024.97020.9380
2023-02-1324.97024.97024.97024.97020.9380
2023-02-1024.97024.97024.97024.97020.9381,300
2023-02-0924.98024.98024.97024.97020.938300
2023-02-0825.00025.00025.00025.00020.9648,300
2023-02-0724.97024.97024.97024.97020.9380
2023-02-0624.98024.98024.97024.97020.9386,800
2023-02-0325.00025.00024.98024.98020.9471,000
2023-02-0224.98024.98024.97024.97020.9381,150
2023-02-0124.98024.98024.98024.98020.947700
2023-01-3125.00025.00025.00025.00020.964600
2023-01-3025.00025.00025.00025.00020.964800
2023-01-2725.00025.00025.00025.00020.964300
2023-01-2625.00025.00025.00025.00020.9640
2023-01-2525.00025.00025.00025.00020.9640
2023-01-2425.00025.00025.00025.00020.9640
2023-01-2325.00025.00025.00025.00020.9640
2023-01-2025.00025.00025.00025.00020.9640
2023-01-1925.00025.00025.00025.00020.9641,069
2023-01-1825.00025.00025.00025.00020.9642,275
2023-01-1725.01025.01025.01025.01020.9720
2023-01-1625.01025.01025.01025.01020.972200
2023-01-1325.05025.05025.05025.05021.0060
2023-01-1225.05025.05025.05025.05021.0060
2023-01-1125.05025.05025.05025.05021.0060
2023-01-1025.05025.05025.05025.05021.0060
2023-01-0925.05025.05025.05025.05021.0060
2023-01-0625.05025.05025.05025.05021.0060
2023-01-0525.05025.05025.05025.05021.0060
2023-01-0425.00025.10025.00025.05021.0063,600
2023-01-0325.00025.00025.00025.00020.964800
2022-12-3024.99024.99024.96024.96020.9302,000
2022-12-2924.98024.98024.98024.98020.9470
2022-12-2824.98024.98024.98024.98020.947100
2022-12-2324.96024.96024.96024.96020.9300
2022-12-2224.96024.96024.96024.96020.9300
2022-12-2124.96024.96024.96024.96020.9300
2022-12-2025.00025.00024.96024.96020.930600
2022-12-1925.00025.24024.97024.97020.93832,100
2022-12-1625.20025.20025.20025.20020.8850
← NewerPage 16 of 21 · 1,251 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.