Brookfield Investments Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	25.120	25.120	25.120	25.120	23.974	0
2025-10-29	25.120	25.120	25.120	25.120	23.974	0
2025-10-28	25.120	25.120	25.120	25.120	23.974	0
2025-10-27	25.120	25.120	25.120	25.120	23.974	0
2025-10-24	25.130	25.130	25.120	25.120	23.974	2,000
2025-10-23	25.200	25.200	25.120	25.120	23.974	700
2025-10-22	25.200	25.200	25.200	25.200	24.050	0
2025-10-21	25.200	25.200	25.200	25.200	24.050	0
2025-10-20	25.200	25.200	25.200	25.200	24.050	0
2025-10-17	25.200	25.200	25.200	25.200	24.050	0
2025-10-16	25.200	25.200	25.200	25.200	24.050	0
2025-10-15	25.200	25.200	25.200	25.200	24.050	0
2025-10-14	25.200	25.200	25.200	25.200	24.050	0
2025-10-10	25.200	25.200	25.200	25.200	24.050	0
2025-10-09	25.600	25.600	25.200	25.200	24.050	3,000
2025-10-08	25.600	25.600	25.600	25.600	24.432	0
2025-10-07	25.600	25.600	25.600	25.600	24.432	0
2025-10-06	25.600	25.600	25.600	25.600	24.432	200
2025-10-03	25.600	25.600	25.600	25.600	24.432	0
2025-10-02	25.600	25.600	25.600	25.600	24.432	0
2025-10-01	25.600	25.600	25.600	25.600	24.432	0
2025-09-30	25.600	25.600	25.600	25.600	24.432	1,600
2025-09-29	25.460	25.460	25.460	25.460	24.298	0
2025-09-26	25.460	25.460	25.460	25.460	24.298	0
2025-09-25	25.460	25.460	25.460	25.460	24.298	0
2025-09-24	25.460	25.460	25.460	25.460	24.298	0
2025-09-23	25.460	25.460	25.460	25.460	24.298	0
2025-09-22	25.460	25.460	25.460	25.460	24.298	0
2025-09-19	25.460	25.460	25.460	25.460	24.298	1,100
2025-09-18	25.460	25.460	25.460	25.460	24.018	0
2025-09-17	25.460	25.460	25.460	25.460	24.018	0
2025-09-16	25.460	25.460	25.460	25.460	24.018	0
2025-09-15	25.460	25.460	25.460	25.460	24.018	1,500
2025-09-12	25.330	25.330	25.330	25.330	23.895	0
2025-09-11	25.330	25.330	25.330	25.330	23.895	0
2025-09-10	25.330	25.330	25.330	25.330	23.895	500
2025-09-09	25.330	25.330	25.330	25.330	23.895	1,500
2025-09-08	25.210	25.210	25.210	25.210	23.782	0
2025-09-05	25.210	25.210	25.210	25.210	23.782	0
2025-09-04	25.210	25.210	25.210	25.210	23.782	0
2025-09-03	25.210	25.210	25.210	25.210	23.782	0
2025-09-02	25.210	25.210	25.210	25.210	23.782	0
2025-08-29	25.210	25.210	25.210	25.210	23.782	0
2025-08-28	25.210	25.210	25.210	25.210	23.782	0
2025-08-27	25.210	25.210	25.210	25.210	23.782	0
2025-08-26	25.210	25.210	25.210	25.210	23.782	0
2025-08-25	25.210	25.210	25.210	25.210	23.782	0
2025-08-22	25.210	25.210	25.210	25.210	23.782	300
2025-08-21	25.210	25.210	25.210	25.210	23.782	1,600
2025-08-20	25.210	25.210	25.210	25.210	23.782	0
2025-08-19	25.210	25.210	25.210	25.210	23.782	500
2025-08-18	25.060	25.060	25.060	25.060	23.641	0
2025-08-15	25.060	25.060	25.060	25.060	23.641	0
2025-08-14	25.070	25.090	25.060	25.060	23.641	8,700
2025-08-13	25.090	25.090	25.090	25.090	23.669	900
2025-08-12	24.910	24.910	24.910	24.910	23.499	0
2025-08-11	24.910	24.910	24.910	24.910	23.499	0
2025-08-08	24.910	24.910	24.910	24.910	23.499	0
2025-08-07	24.910	24.910	24.910	24.910	23.499	0
2025-08-06	24.910	24.910	24.910	24.910	23.499	0

← NewerPage 5 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.2938 CAD
2026-06-19	0.2938 CAD
2026-03-19	0.2938 CAD
2025-12-19	0.2938 CAD
2025-09-19	0.2938 CAD
2025-06-20	0.2938 CAD
2025-03-20	0.2938 CAD
2024-12-20	0.2938 CAD
2024-09-20	0.2938 CAD
2024-06-20	0.2938 CAD
2024-03-19	0.2938 CAD
2023-12-19	0.2938 CAD
2023-09-19	0.2938 CAD
2023-06-19	0.2938 CAD
2023-03-17	0.2938 CAD
2022-12-19	0.2938 CAD
2022-09-19	0.2938 CAD
2022-06-17	0.2938 CAD
2022-03-17	0.2938 CAD
2021-12-17	0.2938 CAD
2021-09-17	0.2938 CAD
2021-06-17	0.2938 CAD
2021-03-18	0.2938 CAD
2020-12-17	0.2938 CAD
2020-09-17	0.2938 CAD
2020-06-18	0.2938 CAD
2020-03-19	0.2938 CAD
2019-12-19	0.2938 CAD
2019-09-19	0.2938 CAD
2019-06-19	0.2938 CAD
2019-03-19	0.2938 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.