Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	37.680	38.590	37.410	38.340	34.666	456,100
2024-08-22	38.230	38.230	37.130	37.290	33.716	311,600
2024-08-21	38.400	38.440	38.010	38.150	34.494	198,300
2024-08-20	38.390	38.550	37.895	38.300	34.630	272,800
2024-08-19	38.740	38.910	38.250	38.480	34.792	252,800
2024-08-16	39.510	39.690	38.350	38.550	34.856	117,600
2024-08-15	38.870	39.980	38.870	39.570	35.778	178,200
2024-08-14	38.070	38.960	37.650	38.780	35.064	275,600
2024-08-13	38.110	38.250	37.600	38.050	34.404	149,000
2024-08-12	37.990	38.090	37.370	37.870	34.241	225,300
2024-08-09	38.490	38.630	37.600	37.970	34.331	143,700
2024-08-08	37.870	38.700	37.810	38.370	34.693	311,300
2024-08-07	38.710	39.090	37.040	37.610	34.006	463,000
2024-08-06	37.340	38.690	37.050	38.330	34.657	528,600
2024-08-02	37.640	38.670	37.580	38.620	34.919	250,700
2024-08-01	38.850	39.110	38.230	38.450	34.765	232,500
2024-07-31	38.700	39.160	38.300	38.810	35.091	425,600
2024-07-30	39.210	39.210	37.940	38.170	34.512	249,700
2024-07-29	39.660	39.720	38.870	39.220	35.462	146,800
2024-07-26	39.400	39.450	38.950	39.350	35.579	106,000
2024-07-25	39.460	39.470	38.480	38.860	35.136	167,000
2024-07-24	39.740	40.000	39.330	39.390	35.615	158,300
2024-07-23	39.620	40.050	39.400	39.550	35.760	137,400
2024-07-22	38.740	39.700	38.740	39.640	35.841	243,000
2024-07-19	39.160	39.300	38.480	38.540	34.847	401,900
2024-07-18	40.360	40.440	39.210	39.340	35.570	234,500
2024-07-17	41.210	41.450	40.120	40.240	36.384	178,600
2024-07-16	41.500	41.530	41.010	41.450	37.478	216,200
2024-07-15	42.160	42.160	40.680	41.210	37.261	272,000
2024-07-12	42.560	42.680	42.150	42.530	38.454	169,100
2024-07-11	42.010	42.500	41.920	42.340	38.283	184,700
2024-07-10	40.500	41.510	40.500	41.460	37.487	332,400
2024-07-09	39.580	40.640	39.450	40.330	36.465	226,400
2024-07-08	39.530	39.830	39.000	39.690	35.886	151,600
2024-07-05	39.550	39.960	39.290	39.310	35.543	418,600
2024-07-04	39.410	39.900	39.210	39.660	35.859	59,800
2024-07-03	38.890	39.690	38.880	39.200	35.443	295,200
2024-07-02	38.190	38.970	38.120	38.750	35.037	398,500
2024-06-28	40.750	40.800	38.510	38.760	35.046	667,500
2024-06-27	39.910	40.720	39.740	40.660	36.764	146,200
2024-06-26	40.000	40.380	39.700	39.960	36.131	135,900
2024-06-25	40.120	40.410	40.010	40.310	36.447	280,200
2024-06-24	39.760	40.560	39.750	40.290	36.429	301,100
2024-06-21	40.200	40.260	39.660	39.770	35.959	435,500
2024-06-20	40.680	40.680	39.670	40.080	36.239	627,100
2024-06-19	40.420	41.540	40.420	40.810	36.899	110,100
2024-06-18	40.130	40.670	39.860	40.610	36.718	220,900
2024-06-17	41.120	41.120	40.200	40.290	36.429	227,200
2024-06-14	41.920	41.920	41.150	41.300	37.342	432,400
2024-06-13	42.220	42.290	41.300	42.000	37.975	148,200
2024-06-12	43.890	44.000	42.130	42.180	38.138	362,800
2024-06-11	43.150	43.920	42.960	43.180	39.042	450,400
2024-06-10	41.550	44.130	41.450	43.450	39.286	500,900
2024-06-07	42.380	42.530	41.770	41.770	37.767	387,800
2024-06-06	43.430	43.475	42.700	42.910	38.798	330,100
2024-06-05	43.450	44.180	43.260	43.660	39.476	228,400
2024-06-04	42.900	43.290	42.190	43.230	39.087	338,100
2024-06-03	42.920	43.390	42.640	43.070	38.943	340,400
2024-05-31	42.630	43.040	42.270	42.970	38.852	1,114,000
2024-05-30	42.080	43.000	41.920	42.860	38.313	601,100

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.5450 CAD
2026-05-29	0.5400 CAD
2026-02-27	0.5360 CAD
2025-11-28	0.5230 CAD
2025-08-29	0.5130 CAD
2025-05-30	0.5150 CAD
2025-02-28	0.5390 CAD
2024-11-29	0.4970 CAD
2024-08-30	0.4790 CAD
2024-05-31	0.4860 CAD
2024-02-28	0.4800 CAD
2023-11-29	0.4600 CAD
2023-08-30	0.4600 CAD
2023-05-30	0.4600 CAD
2023-02-27	0.4590 CAD
2022-11-29	0.4320 CAD
2022-08-30	0.4160 CAD
2022-05-30	0.4047 CAD
2022-02-25	0.4100 CAD
2021-11-29	0.3880 CAD
2021-08-30	0.3830 CAD
2021-05-27	0.3680 CAD
2021-02-25	0.3800 CAD
2020-11-27	0.5650 CAD
2020-08-28	0.5700 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.