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%WTI99.04▲ 1.95%
← BRN-PR-A.V stock page

Brookfield Investments Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-3025.97025.97025.97025.97021.0220
2022-03-2925.98025.98025.97025.97021.022500
2022-03-2825.62025.62025.62025.62020.7391,212
2022-03-2525.47025.47025.43025.43020.5854,100
2022-03-2425.56025.60025.26025.34020.5128,616
2022-03-2325.75025.75025.75025.75020.844200
2022-03-2226.00026.00026.00026.00021.047600
2022-03-2125.90025.90025.90025.90020.9660
2022-03-1825.90025.90025.90025.90020.9660
2022-03-1725.90025.90025.90025.90020.9661,000
2022-03-1625.67025.67025.67025.67020.5420
2022-03-1525.73025.73025.67025.67020.542700
2022-03-1425.80025.80025.80025.80020.646209
2022-03-1125.85026.00025.80025.80020.6461,079
2022-03-1025.57025.57025.57025.57020.4620
2022-03-0925.57025.57025.57025.57020.4620
2022-03-0825.57025.57025.57025.57020.462153
2022-03-0725.80025.80025.80025.80020.6460
2022-03-0425.80025.80025.80025.80020.6460
2022-03-0325.85025.85025.80025.80020.646647
2022-03-0225.80025.80025.80025.80020.6461,400
2022-03-0125.85025.90025.82025.82020.6622,255
2022-02-2825.89025.89025.89025.89020.718355
2022-02-2525.60025.60025.60025.60020.4860
2022-02-2425.60025.60025.60025.60020.486534
2022-02-2325.61025.61025.61025.61020.4940
2022-02-2225.61025.61025.61025.61020.4940
2022-02-1825.61025.61025.61025.61020.4940
2022-02-1725.61025.61025.61025.61020.4941,700
2022-02-1625.79025.79025.79025.79020.6380
2022-02-1525.79025.79025.79025.79020.6380
2022-02-1425.80025.80025.79025.79020.638336
2022-02-1125.90025.90025.90025.90020.7260
2022-02-1025.90025.90025.90025.90020.7260
2022-02-0925.90025.90025.90025.90020.7260
2022-02-0825.85025.90025.85025.90020.7261,872
2022-02-0725.90025.90025.80025.80020.6462,600
2022-02-0425.75025.75025.75025.75020.6060
2022-02-0325.75025.75025.75025.75020.6060
2022-02-0225.75025.75025.75025.75020.6060
2022-02-0125.75025.75025.75025.75020.606200
2022-01-3125.64025.64025.64025.64020.5180
2022-01-2825.65025.65025.64025.64020.518800
2022-01-2725.65025.65025.65025.65020.5260
2022-01-2626.00026.00025.65025.65020.5261,600
2022-01-2525.90025.90025.90025.90020.7260
2022-01-2425.80025.90025.80025.90020.726472
2022-01-2125.90025.90025.90025.90020.7260
2022-01-2025.90025.90025.90025.90020.726152
2022-01-1925.70025.70025.63025.63020.510300
2022-01-1825.70025.70025.70025.70020.5660
2022-01-1725.70025.70025.70025.70020.5660
2022-01-1425.69025.70025.69025.70020.5661,500
2022-01-1325.67025.67025.67025.67020.5420
2022-01-1225.67025.67025.67025.67020.542101
2022-01-1125.75025.75025.56025.56020.4541,600
2022-01-1025.75025.75025.75025.75020.6060
2022-01-0725.90025.90025.75025.75020.606359
2022-01-0625.55025.55025.48025.48020.3901,000
2022-01-0525.90025.90025.48025.58020.4702,285
← NewerPage 20 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.