Brookfield Investments Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	24.910	24.910	24.910	24.910	23.499	0
2025-08-01	25.000	25.000	24.910	24.910	23.499	3,400
2025-07-31	25.750	25.750	25.750	25.750	24.291	0
2025-07-30	25.750	25.750	25.750	25.750	24.291	0
2025-07-29	25.750	25.750	25.750	25.750	24.291	0
2025-07-28	25.750	25.750	25.750	25.750	24.291	800
2025-07-25	25.630	25.630	25.630	25.630	24.178	200
2025-07-24	25.500	25.500	25.500	25.500	24.056	0
2025-07-23	25.500	25.500	25.500	25.500	24.056	0
2025-07-22	25.500	25.500	25.500	25.500	24.056	0
2025-07-21	25.500	25.500	25.500	25.500	24.056	700
2025-07-18	25.390	25.390	25.390	25.390	23.952	1,500
2025-07-17	25.260	25.260	25.260	25.260	23.829	0
2025-07-16	25.260	25.260	25.260	25.260	23.829	0
2025-07-15	25.260	25.260	25.260	25.260	23.829	0
2025-07-14	25.260	25.260	25.260	25.260	23.829	0
2025-07-11	25.260	25.260	25.260	25.260	23.829	0
2025-07-10	25.260	25.260	25.260	25.260	23.829	3,400
2025-07-09	25.130	25.130	25.130	25.130	23.707	0
2025-07-08	25.130	25.130	25.130	25.130	23.707	0
2025-07-07	25.130	25.130	25.130	25.130	23.707	0
2025-07-04	25.130	25.130	25.130	25.130	23.707	0
2025-07-03	25.130	25.130	25.130	25.130	23.707	0
2025-07-02	25.130	25.130	25.130	25.130	23.707	0
2025-06-30	25.130	25.130	25.130	25.130	23.707	0
2025-06-27	25.130	25.130	25.130	25.130	23.707	0
2025-06-26	25.130	25.130	25.130	25.130	23.707	0
2025-06-25	25.130	25.130	25.130	25.130	23.707	600
2025-06-24	25.450	25.450	25.450	25.450	24.008	0
2025-06-23	25.450	25.450	25.450	25.450	24.008	100
2025-06-20	25.600	25.600	25.600	25.600	24.150	0
2025-06-19	25.600	25.600	25.600	25.600	23.873	1,800
2025-06-18	25.500	25.500	25.500	25.500	23.780	0
2025-06-17	25.500	25.500	25.500	25.500	23.780	0
2025-06-16	25.500	25.500	25.500	25.500	23.780	0
2025-06-13	25.500	25.500	25.500	25.500	23.780	0
2025-06-12	25.500	25.500	25.500	25.500	23.780	0
2025-06-11	25.500	25.500	25.500	25.500	23.780	0
2025-06-10	25.500	25.500	25.500	25.500	23.780	0
2025-06-09	25.500	25.500	25.500	25.500	23.780	0
2025-06-06	25.500	25.500	25.500	25.500	23.780	3,000
2025-06-05	25.500	25.500	25.500	25.500	23.780	0
2025-06-04	25.500	25.500	25.500	25.500	23.780	1,000
2025-06-03	25.500	25.500	25.500	25.500	23.780	900
2025-06-02	25.380	25.380	25.380	25.380	23.668	0
2025-05-30	25.380	25.380	25.380	25.380	23.668	0
2025-05-29	25.380	25.380	25.380	25.380	23.668	0
2025-05-28	25.380	25.380	25.380	25.380	23.668	0
2025-05-27	25.380	25.380	25.380	25.380	23.668	0
2025-05-26	25.380	25.380	25.380	25.380	23.668	100
2025-05-23	25.250	25.250	25.250	25.250	23.546	0
2025-05-22	25.250	25.250	25.250	25.250	23.546	0
2025-05-21	25.250	25.250	25.250	25.250	23.546	0
2025-05-20	25.250	25.250	25.250	25.250	23.546	0
2025-05-16	25.250	25.250	25.250	25.250	23.546	0
2025-05-15	25.250	25.250	25.250	25.250	23.546	0
2025-05-14	25.250	25.250	25.250	25.250	23.546	500
2025-05-13	25.250	25.250	25.250	25.250	23.546	0
2025-05-12	25.250	25.250	25.250	25.250	23.546	0
2025-05-09	25.250	25.250	25.250	25.250	23.546	0

← NewerPage 6 of 21 · 1,256 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.