Brookfield Investments Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	25.130	25.130	25.130	25.130	23.161	0
2025-02-10	25.130	25.130	25.130	25.130	23.161	200
2025-02-07	25.350	25.350	25.350	25.350	23.364	0
2025-02-06	25.350	25.350	25.350	25.350	23.364	0
2025-02-05	25.350	25.350	25.350	25.350	23.364	0
2025-02-04	24.670	25.350	24.670	25.350	23.364	2,700
2025-02-03	24.310	24.520	24.310	24.520	22.599	600
2025-01-31	25.000	25.000	25.000	25.000	23.041	1,600
2025-01-30	24.950	24.950	24.950	24.950	22.995	0
2025-01-29	25.140	25.140	24.950	24.950	22.995	3,400
2025-01-28	25.130	25.130	25.130	25.130	23.161	0
2025-01-27	25.130	25.130	25.130	25.130	23.161	1,200
2025-01-24	24.940	24.940	24.940	24.940	22.986	0
2025-01-23	24.940	24.940	24.940	24.940	22.986	0
2025-01-22	24.910	24.950	24.910	24.940	22.986	11,800
2025-01-21	25.130	25.130	25.130	25.130	23.161	1,000
2025-01-20	25.250	25.250	25.250	25.250	23.271	300
2025-01-17	25.250	25.250	25.250	25.250	23.271	1,300
2025-01-16	25.500	25.500	25.500	25.500	23.502	522
2025-01-15	25.500	25.500	25.500	25.500	23.502	3,400
2025-01-14	25.500	25.500	25.500	25.500	23.502	6,000
2025-01-13	25.600	25.600	25.600	25.600	23.594	3,000
2025-01-10	25.390	25.390	25.390	25.390	23.400	2,200
2025-01-09	25.260	25.260	25.260	25.260	23.281	0
2025-01-08	25.260	25.260	25.260	25.260	23.281	0
2025-01-07	25.260	25.260	25.260	25.260	23.281	0
2025-01-06	25.260	25.260	25.260	25.260	23.281	900
2025-01-03	25.250	25.250	25.250	25.250	23.271	0
2025-01-02	25.250	25.250	25.250	25.250	23.271	300
2024-12-31	25.130	25.130	25.130	25.130	23.161	0
2024-12-30	25.130	25.130	25.130	25.130	23.161	0
2024-12-27	25.130	25.130	25.130	25.130	23.161	0
2024-12-24	25.130	25.130	25.130	25.130	23.161	0
2024-12-23	25.130	25.130	25.130	25.130	23.161	2,000
2024-12-20	25.130	25.130	25.130	25.130	23.161	5,600
2024-12-19	25.140	25.140	25.140	25.140	22.899	1,800
2024-12-18	25.150	25.150	25.150	25.150	22.908	0
2024-12-17	25.150	25.150	25.150	25.150	22.908	200
2024-12-16	25.140	25.140	25.140	25.140	22.899	300
2024-12-13	25.260	25.260	25.130	25.140	22.899	3,200
2024-12-12	25.260	25.260	25.260	25.260	23.009	0
2024-12-11	25.400	25.400	25.260	25.260	23.009	400
2024-12-10	25.400	25.400	25.260	25.260	23.009	1,000
2024-12-09	25.130	25.130	25.130	25.130	22.890	0
2024-12-06	25.130	25.130	25.130	25.130	22.890	0
2024-12-05	25.130	25.130	25.130	25.130	22.890	0
2024-12-04	25.130	25.130	25.130	25.130	22.890	700
2024-12-03	25.130	25.130	25.130	25.130	22.890	0
2024-12-02	25.130	25.130	25.130	25.130	22.890	0
2024-11-29	25.130	25.130	25.130	25.130	22.890	1,000
2024-11-28	25.130	25.130	25.130	25.130	22.890	1,000
2024-11-27	25.130	25.130	25.130	25.130	22.890	0
2024-11-26	25.130	25.130	25.130	25.130	22.890	1,100
2024-11-25	25.130	25.130	25.130	25.130	22.890	500
2024-11-22	25.080	25.080	25.000	25.000	22.772	4,400
2024-11-21	25.130	25.130	25.130	25.130	22.890	0
2024-11-20	25.130	25.130	25.130	25.130	22.890	0
2024-11-19	25.130	25.130	25.130	25.130	22.890	500
2024-11-18	25.130	25.130	25.130	25.130	22.890	1,000
2024-11-15	24.820	24.820	24.820	24.820	22.608	0

← NewerPage 8 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.