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%WTI99.46▲ 2.38%
← BRN-PR-A.V stock page

Brookfield Investments Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-0425.58025.58025.50025.58020.4701,100
2021-12-3125.45025.45025.45025.45020.3660
2021-12-3025.45025.45025.45025.45020.3660
2021-12-2925.45025.45025.45025.45020.3660
2021-12-2425.42025.45025.42025.45020.366300
2021-12-2325.75025.75025.75025.75020.6060
2021-12-2225.75025.75025.75025.75020.6060
2021-12-2125.80025.80025.75025.75020.6065,578
2021-12-2025.91025.91025.91025.91020.7340
2021-12-1726.03026.03025.91025.91020.7343,907
2021-12-1626.10026.10026.10026.10020.6510
2021-12-1526.10026.10026.10026.10020.6510
2021-12-1426.10026.10026.10026.10020.651500
2021-12-1326.10026.10026.10026.10020.651700
2021-12-1026.05026.05026.05026.05020.6112,000
2021-12-0926.05026.05026.05026.05020.6110
2021-12-0826.05026.05026.05026.05020.6110
2021-12-0726.05026.05026.05026.05020.611700
2021-12-0626.05026.05026.05026.05020.6111,200
2021-12-0325.85025.85025.85025.85020.4530
2021-12-0225.85025.85025.85025.85020.453800
2021-12-0125.85025.85025.85025.85020.4532,337
2021-11-3025.80025.80025.80025.80020.4130
2021-11-2925.80025.80025.80025.80020.4130
2021-11-2626.05026.05025.80025.80020.4131,405
2021-11-2526.00026.00026.00026.00020.5720
2021-11-2426.00026.00026.00026.00020.5720
2021-11-2326.00026.00026.00026.00020.5720
2021-11-2226.00026.00026.00026.00020.572652
2021-11-1925.79025.79025.79025.79020.4051,000
2021-11-1825.80025.80025.80025.80020.4130
2021-11-1725.80025.80025.80025.80020.413400
2021-11-1626.00026.00026.00026.00020.5720
2021-11-1526.00026.00026.00026.00020.572651
2021-11-1226.05026.05026.05026.05020.611100
2021-11-1126.05026.05026.05026.05020.6110
2021-11-1026.05026.05026.05026.05020.611615
2021-11-0926.05026.05026.05026.05020.6110
2021-11-0826.05026.05026.05026.05020.6110
2021-11-0526.05026.05026.05026.05020.6110
2021-11-0426.05026.05026.05026.05020.611200
2021-11-0325.80025.80025.80025.80020.4130
2021-11-0225.80025.80025.80025.80020.4130
2021-11-0125.83025.83025.65025.80020.4134,100
2021-10-2925.82025.82025.82025.82020.429300
2021-10-2825.80025.80025.80025.80020.413300
2021-10-2725.80025.80025.73025.73020.3582,448
2021-10-2625.79025.79025.79025.79020.4050
2021-10-2525.79025.79025.79025.79020.4050
2021-10-2225.79025.79025.79025.79020.405200
2021-10-2126.05026.05026.05026.05020.6110
2021-10-2026.05026.05026.05026.05020.6110
2021-10-1926.05026.05026.05026.05020.6111,105
2021-10-1826.09026.09026.09026.09020.6430
2021-10-1526.09026.09026.09026.09020.643100
2021-10-1425.95025.95025.95025.95020.5320
← NewerPage 21 of 21 · 1,256 trading days

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.