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
2026-04-2325.00025.00025.00025.00024.4250
2026-04-2225.00025.00025.00025.00024.4250
2026-04-2125.00025.00025.00025.00024.4250
2026-04-2025.00025.00025.00025.00024.4250
2026-04-1725.00025.00025.00025.00024.4250
2026-04-1625.00025.00025.00025.00024.4250
2026-04-1525.47025.47025.00025.00024.4251,600
2026-04-1425.45025.45025.45025.45024.8650
2026-04-1325.45025.45025.45025.45024.8651,000
2026-04-1025.37025.37025.37025.37024.7872,300
2026-04-0925.25025.25025.25025.25024.6691,000
2026-04-0825.25025.25025.25025.25024.6690
2026-04-0725.25025.25025.25025.25024.6690
2026-04-0625.30025.30025.25025.25024.669800
2026-04-0225.22025.25025.22025.25024.6694,900
2026-04-0125.11025.11025.11025.11024.5331,299
2026-03-3125.22025.22025.22025.22024.6402,700
2026-03-3025.14025.14025.14025.14024.5622,700
2026-03-2725.10025.10025.10025.10024.5230
2026-03-2625.10025.10025.10025.10024.523400
2026-03-2525.02025.02025.02025.02024.4450
2026-03-2425.02025.02025.02025.02024.4450
2026-03-2325.15025.15025.02025.02024.4451,200
2026-03-2025.20025.20025.20025.20024.6210
2026-03-1925.20025.20025.20025.20024.6210
2026-03-1825.20025.20025.20025.20024.334300
2026-03-1725.25025.25025.25025.25024.3821,000
2026-03-1625.55025.56025.55025.56024.6814,001
2026-03-1325.59025.59025.59025.59024.7100
2026-03-1225.59025.59025.59025.59024.7100
2026-03-1125.15025.59025.15025.59024.7101,400
2026-03-1025.15025.15025.15025.15024.2851,000
2026-03-0925.15025.15025.15025.15024.2850
2026-03-0625.15025.15025.15025.15024.285600
2026-03-0525.17025.17025.17025.17024.3050
2026-03-0425.17025.17025.17025.17024.30513,500
2026-03-0325.17025.17025.17025.17024.305500
2026-03-0225.05025.05025.05025.05024.1890
2026-02-2725.07025.07025.05025.05024.18910,700
2026-02-2625.34025.34025.07025.07024.2082,800
2026-02-2525.22025.22025.22025.22024.3530
2026-02-2425.22025.22025.22025.22024.3530
2026-02-2325.22025.22025.22025.22024.3530
2026-02-2025.22025.22025.22025.22024.3530
2026-02-1925.22025.22025.22025.22024.3531,000
2026-02-1825.10025.10025.10025.10024.2370
2026-02-1725.10025.10025.10025.10024.2374,000
2026-02-1325.25025.25025.25025.25024.3820
2026-02-1225.37025.37025.25025.25024.382800
2026-02-1125.37025.37025.37025.37024.498500
2026-02-1025.25025.25025.25025.25024.3820
2026-02-0925.25025.25025.25025.25024.3820
2026-02-0625.25025.25025.25025.25024.3820
2026-02-0525.25025.25025.25025.25024.3820
2026-02-0425.25025.25025.25025.25024.3820
2026-02-0325.25025.25025.25025.25024.3820
2026-02-0225.25025.25025.25025.25024.3820
2026-01-3025.25025.25025.25025.25024.3820
2026-01-2925.25025.25025.25025.25024.3820
2026-01-2825.25025.25025.25025.25024.3820
← NewerPage 3 of 21 · 1,253 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.