Brookfield Investments Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	24.820	24.820	24.820	24.820	22.608	0
2024-11-13	25.130	25.130	24.820	24.820	22.608	1,100
2024-11-12	25.130	25.130	25.130	25.130	22.890	200
2024-11-11	25.130	25.130	25.130	25.130	22.890	0
2024-11-08	25.130	25.130	25.130	25.130	22.890	1,000
2024-11-07	25.130	25.130	25.130	25.130	22.890	600
2024-11-06	25.130	25.130	25.130	25.130	22.890	200
2024-11-05	25.250	25.250	25.250	25.250	22.999	0
2024-11-04	25.250	25.250	25.250	25.250	22.999	0
2024-11-01	25.250	25.250	25.250	25.250	22.999	0
2024-10-31	25.250	25.250	25.250	25.250	22.999	0
2024-10-30	25.250	25.250	25.250	25.250	22.999	300
2024-10-29	25.500	25.500	25.300	25.300	23.045	2,500
2024-10-28	25.300	25.300	25.300	25.300	23.045	2,100
2024-10-25	25.260	25.260	25.260	25.260	23.009	1,300
2024-10-24	25.260	25.260	25.260	25.260	23.009	0
2024-10-23	25.260	25.260	25.260	25.260	23.009	1,300
2024-10-22	25.260	25.260	25.260	25.260	23.009	0
2024-10-21	25.260	25.260	25.260	25.260	23.009	978
2024-10-18	25.130	25.130	25.130	25.130	22.890	0
2024-10-17	25.130	25.130	25.130	25.130	22.890	0
2024-10-16	25.130	25.130	25.130	25.130	22.890	0
2024-10-15	25.130	25.130	25.130	25.130	22.890	900
2024-10-11	25.200	25.200	25.200	25.200	22.954	1,600
2024-10-10	25.200	25.200	25.200	25.200	22.954	5,800
2024-10-09	25.200	25.200	25.200	25.200	22.954	400
2024-10-08	25.200	25.200	25.200	25.200	22.954	800
2024-10-07	25.200	25.200	25.200	25.200	22.954	1,700
2024-10-04	25.000	25.000	25.000	25.000	22.772	0
2024-10-03	25.000	25.000	25.000	25.000	22.772	0
2024-10-02	25.000	25.000	25.000	25.000	22.772	0
2024-10-01	25.000	25.000	25.000	25.000	22.772	7,800
2024-09-30	24.810	24.810	24.810	24.810	22.599	0
2024-09-27	24.810	24.810	24.810	24.810	22.599	0
2024-09-26	24.810	24.810	24.810	24.810	22.599	1,900
2024-09-25	24.810	24.810	24.810	24.810	22.599	0
2024-09-24	24.810	24.810	24.810	24.810	22.599	1,600
2024-09-23	24.930	24.930	24.930	24.930	22.708	1,100
2024-09-20	24.930	24.930	24.930	24.930	22.708	0
2024-09-19	25.140	25.140	24.930	24.930	22.440	900
2024-09-18	25.130	25.130	25.130	25.130	22.620	0
2024-09-17	25.130	25.130	25.130	25.130	22.620	300
2024-09-16	24.940	24.940	24.940	24.940	22.449	0
2024-09-13	24.940	24.940	24.940	24.940	22.449	0
2024-09-12	24.940	24.940	24.940	24.940	22.449	100
2024-09-11	24.940	24.940	24.940	24.940	22.449	0
2024-09-10	24.940	24.940	24.940	24.940	22.449	0
2024-09-09	24.940	24.940	24.940	24.940	22.449	0
2024-09-06	24.940	24.940	24.940	24.940	22.449	0
2024-09-05	24.940	24.940	24.940	24.940	22.449	500
2024-09-04	24.940	24.940	24.940	24.940	22.449	1,000
2024-09-03	24.930	24.930	24.930	24.930	22.440	0
2024-08-30	24.930	24.930	24.930	24.930	22.440	1,300
2024-08-29	24.950	24.950	24.950	24.950	22.458	0
2024-08-28	24.970	24.980	24.950	24.950	22.458	2,100
2024-08-27	24.980	24.980	24.980	24.980	22.485	5,000
2024-08-26	24.980	24.980	24.980	24.980	22.485	200
2024-08-23	24.980	24.980	24.980	24.980	22.485	0
2024-08-22	24.980	24.980	24.980	24.980	22.485	4,400
2024-08-21	24.980	24.980	24.980	24.980	22.485	2,000

← NewerPage 9 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.