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%WTI98.38▲ 1.27%
← BRN-PR-A.V stock page

Brookfield Investments Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-2125.00025.00025.00025.00020.7191,100
2022-09-2025.00025.00025.00025.00020.719200
2022-09-1925.06025.10025.05025.10020.8023,200
2022-09-1625.07025.07025.07025.07020.5340
2022-09-1525.07025.07025.07025.07020.5340
2022-09-1425.07025.07025.07025.07020.5340
2022-09-1325.07025.07025.07025.07020.5340
2022-09-1225.07025.07025.07025.07020.534200
2022-09-0925.08025.08025.07025.07020.5342,300
2022-09-0825.10025.10025.05025.05020.517300
2022-09-0725.05025.05025.05025.05020.5170
2022-09-0625.25025.25025.05025.05020.5174,600
2022-09-0225.25025.25025.25025.25020.6810
2022-09-0125.29025.29025.25025.25020.681600
2022-08-3125.28025.35025.28025.35020.7633,500
2022-08-3025.30025.30025.30025.30020.7221,483
2022-08-2925.29025.30025.29025.30020.722900
2022-08-2625.03025.03025.03025.03020.5010
2022-08-2525.03025.03025.03025.03020.5010
2022-08-2425.03025.03025.03025.03020.5010
2022-08-2325.03025.03025.03025.03020.5010
2022-08-2225.03025.03025.03025.03020.501900
2022-08-1925.10025.10025.10025.10020.558400
2022-08-1825.00025.00025.00025.00020.4770
2022-08-1725.00025.00025.00025.00020.4770
2022-08-1625.00025.00025.00025.00020.4770
2022-08-1525.00025.00025.00025.00020.4770
2022-08-1225.00025.00025.00025.00020.4770
2022-08-1125.00025.00025.00025.00020.4770
2022-08-1025.00025.00025.00025.00020.4770
2022-08-0925.00025.00025.00025.00020.477200
2022-08-0825.09025.09025.00025.00020.4771,800
2022-08-0525.02025.02025.02025.02020.4930
2022-08-0425.02025.02025.02025.02020.4930
2022-08-0325.02025.02025.02025.02020.493300
2022-08-0225.30025.30025.30025.30020.7221,000
2022-07-2925.00025.00025.00025.00020.4770
2022-07-2825.05025.05025.00025.00020.477600
2022-07-2725.00025.00025.00025.00020.4770
2022-07-2625.00025.00025.00025.00020.4770
2022-07-2525.00025.00025.00025.00020.4771,000
2022-07-2225.00025.00025.00025.00020.4770
2022-07-2125.00025.00025.00025.00020.4770
2022-07-2025.00025.00025.00025.00020.4770
2022-07-1925.00025.00025.00025.00020.4771,100
2022-07-1825.00025.00025.00025.00020.4770
2022-07-1525.00025.00025.00025.00020.477540
2022-07-1424.97024.97024.97024.97020.452600
2022-07-1325.00025.00025.00025.00020.4770
2022-07-1225.00025.00025.00025.00020.4770
2022-07-1125.00025.00025.00025.00020.4770
2022-07-0825.00025.00025.00025.00020.4770
2022-07-0725.00025.00025.00025.00020.4770
2022-07-0625.00025.00025.00025.00020.4771,200
2022-07-0525.00025.00025.00025.00020.477699
2022-07-0425.05025.05025.00025.00020.4774,321
2022-06-3025.00025.00025.00025.00020.4770
2022-06-2925.25025.25025.00025.00020.4771,000
2022-06-2825.00025.00025.00025.00020.4771,000
2022-06-2725.00025.00025.00025.00020.4772,330
← NewerPage 18 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.