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%WTI98.65▲ 1.54%
← BRN-PR-A.V stock page

Brookfield Investments Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2425.00025.00025.00025.00020.4771,374
2022-06-2325.15025.15025.00025.00020.477400
2022-06-2225.00025.00024.99024.99020.4681,300
2022-06-2125.00025.00025.00025.00020.477600
2022-06-2025.00025.20025.00025.00020.4778,800
2022-06-1725.10025.10025.00025.00020.4773,400
2022-06-1625.12025.12025.12025.12020.334300
2022-06-1525.17025.17025.17025.17020.3750
2022-06-1425.17025.17025.17025.17020.3750
2022-06-1325.17025.17025.17025.17020.3750
2022-06-1025.26025.26025.16025.17020.37512,100
2022-06-0925.26025.26025.26025.26020.4480
2022-06-0825.26025.26025.26025.26020.448700
2022-06-0725.10025.10025.10025.10020.3180
2022-06-0625.25025.25025.10025.10020.3181,000
2022-06-0325.25025.25025.25025.25020.4390
2022-06-0225.25025.25025.25025.25020.4390
2022-06-0125.35025.35025.25025.25020.439635
2022-05-3125.40025.40025.40025.40020.561115
2022-05-3025.40025.40025.40025.40020.561800
2022-05-2725.40025.40025.40025.40020.5610
2022-05-2625.40025.40025.40025.40020.5610
2022-05-2525.40025.40025.40025.40020.5610
2022-05-2425.40025.40025.40025.40020.5612,000
2022-05-2025.25025.25025.25025.25020.4390
2022-05-1925.25025.25025.25025.25020.4390
2022-05-1825.25025.25025.25025.25020.4390
2022-05-1725.25025.25025.25025.25020.439155
2022-05-1625.06025.06025.05025.05020.2783,514
2022-05-1325.40025.40025.40025.40020.5610
2022-05-1225.40025.40025.40025.40020.5610
2022-05-1125.40025.40025.40025.40020.5610
2022-05-1025.25025.40025.25025.40020.561950
2022-05-0925.00025.00025.00025.00020.2370
2022-05-0625.10025.10025.00025.00020.2374,000
2022-05-0525.12025.12025.12025.12020.334100
2022-05-0425.05025.05025.05025.05020.2780
2022-05-0325.50025.50025.05025.05020.2782,600
2022-05-0225.15025.15025.00025.00020.2371,600
2022-04-2925.20025.20025.20025.20020.399100
2022-04-2825.04025.20025.04025.20020.399820
2022-04-2725.11025.11025.11025.11020.326145
2022-04-2625.50025.50025.16025.16020.3673,100
2022-04-2525.55025.55025.40025.40020.561696
2022-04-2225.47025.47025.40025.40020.5611,299
2022-04-2125.47025.47025.47025.47020.6181,300
2022-04-2025.47025.47025.47025.47020.618112
2022-04-1925.75025.75025.75025.75020.844600
2022-04-1825.45025.45025.45025.45020.6010
2022-04-1425.57025.57025.45025.45020.6012,699
2022-04-1325.70025.70025.70025.70020.804384
2022-04-1225.51025.51025.51025.51020.6500
2022-04-1125.51025.51025.51025.51020.6500
2022-04-0825.69025.69025.51025.51020.650500
2022-04-0725.64025.64025.64025.64020.7550
2022-04-0625.64025.64025.64025.64020.7550
2022-04-0525.64025.64025.64025.64020.7550
2022-04-0425.64025.64025.64025.64020.7550
2022-04-0125.64025.64025.64025.64020.755600
2022-03-3125.85025.85025.85025.85020.925374
← NewerPage 19 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.