Brookfield Investments Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	25.250	25.250	25.250	25.250	23.546	600
2025-05-07	25.130	25.130	25.130	25.130	23.435	400
2025-05-06	25.140	25.140	25.140	25.140	23.444	600
2025-05-05	25.020	25.020	25.020	25.020	23.332	0
2025-05-02	25.020	25.020	25.020	25.020	23.332	0
2025-05-01	25.020	25.020	25.020	25.020	23.332	500
2025-04-30	25.380	25.380	25.020	25.020	23.332	2,600
2025-04-29	25.380	25.380	25.380	25.380	23.668	0
2025-04-28	25.380	25.380	25.380	25.380	23.668	0
2025-04-25	25.380	25.380	25.380	25.380	23.668	900
2025-04-24	25.260	25.260	25.260	25.260	23.556	400
2025-04-23	25.260	25.260	25.260	25.260	23.556	800
2025-04-22	25.130	25.130	25.130	25.130	23.435	0
2025-04-21	25.130	25.130	25.130	25.130	23.435	0
2025-04-17	25.130	25.130	25.130	25.130	23.435	0
2025-04-16	25.130	25.130	25.130	25.130	23.435	0
2025-04-15	25.130	25.130	25.130	25.130	23.435	0
2025-04-14	25.130	25.130	25.130	25.130	23.435	500
2025-04-11	25.130	25.130	25.130	25.130	23.435	0
2025-04-10	25.130	25.130	25.130	25.130	23.435	1,200
2025-04-09	25.130	25.130	25.130	25.130	23.435	1,300
2025-04-08	25.130	25.130	25.130	25.130	23.435	0
2025-04-07	25.130	25.130	25.130	25.130	23.435	1,500
2025-04-04	25.250	25.250	25.250	25.250	23.546	4,400
2025-04-03	25.130	25.130	25.130	25.130	23.435	0
2025-04-02	25.130	25.130	25.130	25.130	23.435	100
2025-04-01	25.130	25.130	25.130	25.130	23.435	500
2025-03-31	25.130	25.130	25.130	25.130	23.435	1,000
2025-03-28	25.130	25.130	25.130	25.130	23.435	0
2025-03-27	25.130	25.130	25.130	25.130	23.435	0
2025-03-26	25.130	25.130	25.130	25.130	23.435	0
2025-03-25	25.130	25.130	25.130	25.130	23.435	0
2025-03-24	25.130	25.130	25.130	25.130	23.435	0
2025-03-21	25.130	25.130	25.130	25.130	23.435	1,400
2025-03-20	25.130	25.200	25.130	25.130	23.435	2,560
2025-03-19	25.150	25.150	25.140	25.140	23.170	2,600
2025-03-18	24.970	24.970	24.970	24.970	23.013	0
2025-03-17	24.970	24.970	24.970	24.970	23.013	500
2025-03-14	24.940	24.950	24.940	24.950	22.995	300
2025-03-13	25.130	25.130	24.910	24.910	22.958	6,000
2025-03-12	25.130	25.130	25.130	25.130	23.161	800
2025-03-11	25.130	25.130	25.130	25.130	23.161	300
2025-03-10	25.020	25.020	25.020	25.020	23.059	0
2025-03-07	25.020	25.020	25.020	25.020	23.059	0
2025-03-06	25.020	25.020	25.020	25.020	23.059	100
2025-03-05	25.000	25.000	25.000	25.000	23.041	1,900
2025-03-04	25.010	25.010	25.010	25.010	23.050	0
2025-03-03	25.300	25.300	25.010	25.010	23.050	1,700
2025-02-28	25.300	25.300	25.300	25.300	23.317	100
2025-02-27	25.270	25.270	25.270	25.270	23.290	0
2025-02-26	25.270	25.270	25.270	25.270	23.290	0
2025-02-25	25.140	25.270	25.140	25.270	23.290	1,600
2025-02-24	25.130	25.130	25.130	25.130	23.161	0
2025-02-21	25.130	25.130	25.130	25.130	23.161	0
2025-02-20	25.130	25.130	25.130	25.130	23.161	0
2025-02-19	25.130	25.130	25.130	25.130	23.161	0
2025-02-18	25.130	25.130	25.130	25.130	23.161	0
2025-02-14	25.130	25.130	25.130	25.130	23.161	0
2025-02-13	25.130	25.130	25.130	25.130	23.161	2,000
2025-02-12	25.130	25.130	25.130	25.130	23.161	200

← NewerPage 7 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.