Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BRN-PR-A.V stock page

Brookfield Investments Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-2025.28025.28025.28025.28024.9870
2026-07-1725.29025.29025.28025.28024.9871,500
2026-07-1625.28025.28025.28025.28024.9870
2026-07-1525.28025.28025.28025.28024.9870
2026-07-1425.39025.39025.28025.28024.9874,100
2026-07-1325.89025.90025.89025.90025.599400
2026-07-1025.26025.26025.26025.26024.9670
2026-07-0925.26025.26025.26025.26024.9670
2026-07-0825.26025.26025.26025.26024.9670
2026-07-0725.26025.26025.26025.26024.9670
2026-07-0625.80025.80025.26025.26024.967800
2026-07-0325.73025.73025.73025.73025.4310
2026-07-0225.73025.73025.73025.73025.4310
2026-06-3025.73025.73025.73025.73025.4310
2026-06-2925.64025.73025.64025.73025.4315,450
2026-06-2625.60025.60025.60025.60025.3030
2026-06-2525.60025.60025.60025.60025.3030
2026-06-2425.60025.60025.60025.60025.3030
2026-06-2325.60025.60025.60025.60025.3030
2026-06-2225.60025.60025.60025.60025.3035,800
2026-06-1925.50025.50025.50025.50025.2040
2026-06-1825.47025.53025.47025.50024.9143,900
2026-06-1725.47025.47025.47025.47024.8841,200
2026-06-1625.47025.47025.47025.47024.8841,000
2026-06-1525.35025.35025.35025.35024.7675,375
2026-06-1225.40025.40025.40025.40024.816100
2026-06-1125.45025.45025.45025.45024.8650
2026-06-1025.45025.45025.45025.45024.8650
2026-06-0925.45025.45025.45025.45024.8650
2026-06-0825.45025.45025.45025.45024.8652,000
2026-06-0525.35025.35025.35025.35024.767300
2026-06-0425.40025.40025.40025.40024.8160
2026-06-0325.40025.40025.40025.40024.8160
2026-06-0225.40025.40025.40025.40024.8161,000
2026-06-0125.40025.40025.40025.40024.8161,100
2026-05-2925.40025.40025.40025.40024.8160
2026-05-2825.40025.40025.40025.40024.8160
2026-05-2725.40025.40025.40025.40024.8160
2026-05-2625.40025.40025.40025.40024.8160
2026-05-2525.40025.40025.40025.40024.816900
2026-05-2225.31025.31025.31025.31024.7280
2026-05-2125.31025.31025.31025.31024.7281,800
2026-05-2025.18025.18025.18025.18024.6010
2026-05-1925.18025.18025.18025.18024.6010
2026-05-1525.18025.18025.18025.18024.6010
2026-05-1425.18025.18025.18025.18024.6010
2026-05-1325.18025.18025.18025.18024.6010
2026-05-1225.15025.18025.15025.18024.6016,933
2026-05-1125.12025.12025.12025.12024.5420
2026-05-0825.18025.18025.12025.12024.5422,700
2026-05-0725.18025.18025.18025.18024.6010
2026-05-0625.18025.18025.18025.18024.6010
2026-05-0525.18025.18025.18025.18024.601700
2026-05-0425.08025.15025.08025.15024.5722,000
2026-05-0125.05025.05025.05025.05024.474500
2026-04-3025.00025.00025.00025.00024.4250
2026-04-2925.00025.00025.00025.00024.4250
2026-04-2825.00025.00025.00025.00024.4250
2026-04-2725.00025.00025.00025.00024.4250
2026-04-2425.00025.00025.00025.00024.4250
← NewerPage 2 of 5 · 249 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.