Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	32.990	33.120	32.200	32.440	28.999	395,400
2024-03-01	32.190	33.270	31.680	33.080	29.571	212,100
2024-02-29	32.200	32.680	32.000	32.220	28.802	838,400
2024-02-28	32.280	32.620	31.900	31.970	28.579	245,500
2024-02-27	32.810	33.040	32.350	32.780	28.874	338,600
2024-02-26	33.090	33.100	32.490	32.590	28.706	256,200
2024-02-23	33.530	33.830	32.840	33.160	29.208	368,700
2024-02-22	34.040	34.040	33.380	33.540	29.543	223,100
2024-02-21	33.740	34.160	33.660	33.920	29.878	210,800
2024-02-20	34.220	34.430	33.550	33.780	29.754	399,100
2024-02-16	34.400	34.760	34.070	34.200	30.124	269,100
2024-02-15	34.140	34.930	34.140	34.650	30.521	339,900
2024-02-14	34.340	34.450	33.930	34.110	30.045	364,800
2024-02-13	34.030	34.380	33.610	34.000	29.948	348,200
2024-02-12	34.410	35.160	34.310	34.930	30.767	198,100
2024-02-09	33.820	34.440	33.670	34.350	30.256	170,200
2024-02-08	35.470	35.570	34.160	34.190	30.115	241,200
2024-02-07	36.150	36.460	35.410	35.600	31.357	372,500
2024-02-06	35.290	36.090	34.690	35.980	31.692	493,300
2024-02-05	36.060	36.180	34.850	35.080	30.899	456,500
2024-02-02	37.480	37.640	35.970	36.520	32.168	346,600
2024-02-01	37.500	37.960	37.240	37.660	33.172	128,100
2024-01-31	37.650	38.440	37.540	37.560	33.084	215,800
2024-01-30	37.940	38.190	37.630	37.820	33.313	154,500
2024-01-29	37.700	38.460	37.300	38.300	33.736	157,700
2024-01-26	38.300	38.350	37.510	37.630	33.146	126,600
2024-01-25	38.580	38.590	37.700	38.130	33.586	133,400
2024-01-24	38.790	38.880	37.890	38.080	33.542	191,300
2024-01-23	38.450	38.860	38.340	38.470	33.885	153,000
2024-01-22	38.100	39.150	38.070	38.300	33.736	231,200
2024-01-19	38.220	38.220	37.210	38.090	33.551	357,700
2024-01-18	38.250	38.510	37.880	38.270	33.709	143,100
2024-01-17	38.150	38.400	37.660	38.100	33.560	185,600
2024-01-16	38.410	38.760	38.170	38.600	34.000	179,600
2024-01-15	38.670	39.300	38.670	39.040	34.387	47,600
2024-01-12	39.750	39.830	38.560	38.630	34.026	135,100
2024-01-11	40.420	40.430	39.010	39.330	34.643	215,000
2024-01-10	41.020	41.020	40.350	40.700	35.850	164,000
2024-01-09	40.530	41.270	40.500	41.080	36.184	169,200
2024-01-08	39.540	40.870	39.390	40.830	35.964	177,900
2024-01-05	38.820	39.910	38.660	39.590	34.872	170,400
2024-01-04	39.140	39.400	38.810	38.960	34.317	260,700
2024-01-03	38.220	39.170	38.060	39.160	34.493	220,800
2024-01-02	38.160	39.400	37.980	38.600	34.000	250,700
2023-12-29	37.920	38.300	37.580	38.140	33.595	124,700
2023-12-28	37.740	38.050	37.630	37.980	33.454	139,700
2023-12-27	38.480	38.800	38.060	38.140	33.595	132,500
2023-12-22	38.760	39.050	38.300	38.640	34.035	248,200
2023-12-21	38.300	39.000	38.300	38.730	34.114	211,700
2023-12-20	38.520	38.920	37.940	37.940	33.419	122,400
2023-12-19	38.190	38.860	38.190	38.620	34.018	155,500
2023-12-18	38.580	38.760	37.260	38.010	33.480	300,300
2023-12-15	39.000	39.330	38.240	38.460	33.877	696,200
2023-12-14	37.970	39.730	37.880	39.190	34.520	343,600
2023-12-13	36.210	37.690	35.670	37.680	33.190	250,500
2023-12-12	36.720	36.720	35.880	36.120	31.815	331,200
2023-12-11	36.480	36.820	35.980	36.780	32.397	310,900
2023-12-08	37.010	37.220	36.480	36.760	32.379	186,400
2023-12-07	37.700	37.750	37.150	37.260	32.820	200,700
2023-12-06	36.560	37.720	36.390	37.680	33.190	220,100

← NewerPage 12 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.