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%WTI99.00▲ 1.90%
← BRN-PR-A.V stock page

Brookfield Investments Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-1525.15025.20025.11025.20020.8852,780
2022-12-1425.24025.24025.24025.24020.9180
2022-12-1325.19025.24025.19025.24020.9182,800
2022-12-1225.00025.00025.00025.00020.7190
2022-12-0925.00025.00025.00025.00020.7190
2022-12-0825.00025.00025.00025.00020.719700
2022-12-0725.00025.00025.00025.00020.7190
2022-12-0625.00025.00025.00025.00020.719900
2022-12-0525.00025.00025.00025.00020.7191,500
2022-12-0225.00025.00025.00025.00020.7190
2022-12-0125.00025.00025.00025.00020.719300
2022-11-3025.00025.00025.00025.00020.7190
2022-11-2925.00025.00025.00025.00020.7191,700
2022-11-2824.96024.96024.96024.96020.6860
2022-11-2524.96024.96024.96024.96020.686400
2022-11-2425.00025.00025.00025.00020.719500
2022-11-2324.96024.96024.96024.96020.6860
2022-11-2225.01025.01024.96024.96020.6861,000
2022-11-2125.01025.01025.01025.01020.728612
2022-11-1825.00025.00025.00025.00020.7190
2022-11-1725.00025.00025.00025.00020.7190
2022-11-1625.00025.00025.00025.00020.7191,000
2022-11-1525.12025.12025.00025.00020.719840
2022-11-1425.00025.00025.00025.00020.719517
2022-11-1125.00025.00025.00025.00020.7190
2022-11-1025.00025.00025.00025.00020.719700
2022-11-0924.98024.98024.96024.96020.6861,400
2022-11-0825.00025.00025.00025.00020.7191,301
2022-11-0725.00025.00025.00025.00020.7190
2022-11-0425.00025.00025.00025.00020.7190
2022-11-0325.00025.00025.00025.00020.719400
2022-11-0225.00025.00025.00025.00020.719400
2022-11-0124.98024.98024.98024.98020.703475
2022-10-3124.98024.98024.98024.98020.7030
2022-10-2825.01025.01024.98024.98020.7033,400
2022-10-2725.17025.17025.00025.00020.7191,000
2022-10-2625.18025.18025.00025.00020.7192,000
2022-10-2525.15025.15025.15025.15020.8442,100
2022-10-2425.00025.00025.00025.00020.7191,000
2022-10-2125.00025.00025.00025.00020.719200
2022-10-2024.95024.95024.95024.95020.6780
2022-10-1924.95024.95024.95024.95020.678400
2022-10-1824.95024.95024.95024.95020.6780
2022-10-1724.96024.96024.95024.95020.678500
2022-10-1424.98024.98024.98024.98020.7030
2022-10-1324.98024.98024.98024.98020.7030
2022-10-1224.98024.98024.98024.98020.7030
2022-10-1125.00025.00024.98024.98020.7031,000
2022-10-0724.99024.99024.99024.99020.7117,900
2022-10-0624.96024.96024.96024.96020.6861,100
2022-10-0524.96024.96024.96024.96020.6860
2022-10-0424.96024.96024.96024.96020.6860
2022-10-0325.00025.00024.96024.96020.686600
2022-09-3025.00025.00025.00025.00020.719100
2022-09-2925.00025.00024.96024.96020.6863,483
2022-09-2824.95024.95024.95024.95020.6780
2022-09-2724.95024.95024.95024.95020.678200
2022-09-2624.86024.90024.86024.90020.6363,000
2022-09-2324.85024.85024.85024.85020.5951,020
2022-09-2225.00025.00025.00025.00020.7191,700
← NewerPage 17 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.