Brookfield Investments Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	25.250	25.250	25.250	25.250	24.382	1,000
2026-01-26	25.150	25.150	25.150	25.150	24.285	0
2026-01-23	25.150	25.150	25.150	25.150	24.285	0
2026-01-22	25.150	25.150	25.150	25.150	24.285	0
2026-01-21	25.150	25.150	25.150	25.150	24.285	0
2026-01-20	25.020	25.150	25.020	25.150	24.285	900
2026-01-19	25.150	25.150	25.150	25.150	24.285	0
2026-01-16	25.150	25.150	25.150	25.150	24.285	600
2026-01-15	25.150	25.150	25.150	25.150	24.285	0
2026-01-14	25.150	25.150	25.150	25.150	24.285	0
2026-01-13	25.150	25.150	25.150	25.150	24.285	0
2026-01-12	25.150	25.150	25.150	25.150	24.285	0
2026-01-09	25.150	25.150	25.150	25.150	24.285	0
2026-01-08	25.150	25.150	25.150	25.150	24.285	0
2026-01-07	25.150	25.150	25.150	25.150	24.285	0
2026-01-06	25.150	25.150	25.150	25.150	24.285	0
2026-01-05	25.150	25.150	25.150	25.150	24.285	0
2026-01-02	25.150	25.150	25.150	25.150	24.285	700
2025-12-31	25.020	25.020	25.020	25.020	24.160	0
2025-12-30	25.020	25.020	25.020	25.020	24.160	0
2025-12-29	25.020	25.020	25.020	25.020	24.160	0
2025-12-24	25.020	25.020	25.020	25.020	24.160	400
2025-12-23	25.340	25.340	25.340	25.340	24.469	0
2025-12-22	25.340	25.340	25.340	25.340	24.469	0
2025-12-19	25.340	25.340	25.340	25.340	24.469	1,000
2025-12-18	25.220	25.220	25.220	25.220	24.069	0
2025-12-17	25.220	25.220	25.220	25.220	24.069	0
2025-12-16	25.220	25.220	25.220	25.220	24.069	0
2025-12-15	25.220	25.220	25.220	25.220	24.069	0
2025-12-12	25.220	25.220	25.220	25.220	24.069	0
2025-12-11	25.220	25.220	25.220	25.220	24.069	640
2025-12-10	25.200	25.200	25.200	25.200	24.050	0
2025-12-09	25.200	25.200	25.200	25.200	24.050	0
2025-12-08	25.200	25.200	25.200	25.200	24.050	0
2025-12-05	25.200	25.200	25.200	25.200	24.050	0
2025-12-04	25.200	25.200	25.200	25.200	24.050	0
2025-12-03	25.200	25.200	25.200	25.200	24.050	0
2025-12-02	25.420	25.420	25.200	25.200	24.050	600
2025-12-01	25.420	25.420	25.420	25.420	24.260	800
2025-11-28	25.420	25.420	25.420	25.420	24.260	0
2025-11-27	25.420	25.420	25.420	25.420	24.260	0
2025-11-26	25.420	25.420	25.420	25.420	24.260	500
2025-11-25	25.180	25.180	25.180	25.180	24.031	0
2025-11-24	25.500	25.500	25.180	25.180	24.031	4,000
2025-11-21	25.380	25.380	25.380	25.380	24.222	0
2025-11-20	25.380	25.380	25.380	25.380	24.222	0
2025-11-19	25.380	25.380	25.380	25.380	24.222	0
2025-11-18	25.380	25.380	25.380	25.380	24.222	0
2025-11-17	25.380	25.380	25.380	25.380	24.222	650
2025-11-14	25.260	25.260	25.260	25.260	24.107	0
2025-11-13	25.260	25.260	25.260	25.260	24.107	1,000
2025-11-12	25.130	25.130	25.130	25.130	23.983	0
2025-11-11	25.130	25.130	25.130	25.130	23.983	0
2025-11-10	25.130	25.130	25.130	25.130	23.983	0
2025-11-07	25.130	25.130	25.130	25.130	23.983	0
2025-11-06	25.130	25.130	25.130	25.130	23.983	0
2025-11-05	25.130	25.130	25.130	25.130	23.983	0
2025-11-04	25.130	25.130	25.130	25.130	23.983	0
2025-11-03	25.130	25.130	25.130	25.130	23.983	0
2025-10-31	25.240	25.240	25.130	25.130	23.983	2,000

← NewerPage 4 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.