Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	42.940	42.990	41.830	41.970	37.518	413,300
2024-05-28	44.000	44.680	43.425	43.490	38.876	605,800
2024-05-27	44.250	44.750	44.220	44.570	39.842	160,600
2024-05-24	43.420	44.400	43.350	44.240	39.547	432,400
2024-05-23	44.190	44.190	43.110	43.310	38.716	206,200
2024-05-22	42.980	44.470	42.950	44.050	39.377	309,400
2024-05-21	42.610	43.430	42.265	43.230	38.644	419,900
2024-05-17	42.700	42.710	42.000	42.100	37.634	321,500
2024-05-16	43.140	43.430	42.650	42.800	38.260	319,700
2024-05-15	42.450	43.330	42.420	43.260	38.671	351,400
2024-05-14	42.950	43.340	41.880	42.150	37.679	520,100
2024-05-13	43.080	43.670	42.650	42.870	38.322	458,500
2024-05-10	42.150	43.030	41.880	42.910	38.358	450,000
2024-05-09	41.180	42.420	40.880	42.060	37.598	268,500
2024-05-08	40.440	41.220	40.200	41.180	36.811	266,500
2024-05-07	40.510	40.950	40.260	40.690	36.373	559,000
2024-05-06	38.780	40.480	38.775	40.460	36.168	662,700
2024-05-03	37.360	39.370	37.010	38.800	34.684	470,500
2024-05-02	35.670	37.070	35.670	36.920	33.003	329,800
2024-05-01	32.030	35.830	32.010	35.390	31.636	486,600
2024-04-30	32.030	32.100	31.630	31.980	28.587	232,800
2024-04-29	32.070	32.500	31.990	32.310	28.882	503,500
2024-04-26	31.880	32.200	31.660	31.840	28.462	204,200
2024-04-25	32.050	32.410	31.360	31.800	28.427	405,200
2024-04-24	31.970	32.670	31.970	32.200	28.784	386,800
2024-04-23	31.150	32.400	31.150	32.130	28.722	294,700
2024-04-22	30.710	31.380	30.600	31.360	28.033	266,500
2024-04-19	30.470	30.820	30.440	30.720	27.461	814,900
2024-04-18	30.150	30.580	29.960	30.530	27.291	320,600
2024-04-17	29.750	30.170	29.650	30.060	26.871	428,200
2024-04-16	30.270	30.315	29.540	29.810	26.648	532,200
2024-04-15	30.790	31.020	30.250	30.350	27.130	411,300
2024-04-12	31.680	31.780	30.780	30.800	27.533	314,100
2024-04-11	32.170	32.250	31.590	31.700	28.337	322,500
2024-04-10	32.780	32.880	31.950	31.970	28.579	417,200
2024-04-09	33.230	33.570	33.060	33.220	29.696	434,900
2024-04-08	32.720	33.250	32.640	33.240	29.714	182,400
2024-04-05	32.860	32.860	32.100	32.640	29.177	266,900
2024-04-04	33.020	33.440	32.590	32.890	29.401	269,700
2024-04-03	33.650	33.650	32.460	32.740	29.267	440,300
2024-04-02	32.950	33.730	32.680	33.700	30.125	283,100
2024-04-01	33.300	33.600	32.860	33.330	29.794	146,600
2024-03-28	32.980	33.380	32.800	33.240	29.714	224,400
2024-03-27	32.920	33.360	32.680	33.120	29.607	330,400
2024-03-26	32.950	32.950	32.290	32.540	29.088	314,500
2024-03-25	33.040	33.270	32.680	32.870	29.383	387,800
2024-03-22	32.670	33.310	32.450	33.000	29.499	378,100
2024-03-21	32.540	32.690	31.990	32.500	29.052	439,600
2024-03-20	31.690	32.510	31.610	32.380	28.945	375,500
2024-03-19	31.660	32.180	31.520	31.690	28.328	303,200
2024-03-18	32.330	32.330	31.560	31.660	28.301	437,500
2024-03-15	32.250	32.480	31.660	32.320	28.891	547,100
2024-03-14	32.570	32.800	32.080	32.270	28.847	425,500
2024-03-13	33.040	33.340	32.640	32.640	29.177	281,500
2024-03-12	33.880	33.910	33.100	33.120	29.607	159,200
2024-03-11	33.890	34.530	33.890	34.050	30.438	231,300
2024-03-08	34.390	34.450	33.680	34.050	30.438	421,500
2024-03-07	33.020	34.170	32.880	34.150	30.527	371,600
2024-03-06	32.850	33.160	32.470	32.720	29.249	348,800
2024-03-05	32.460	32.980	32.330	32.530	29.079	410,600

← NewerPage 11 of 21 · 1,255 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.