Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	37.070	37.290	36.210	36.370	32.036	239,500
2023-12-04	37.070	37.600	36.940	37.150	32.723	268,900
2023-12-01	35.990	37.600	35.800	37.560	33.084	141,900
2023-11-30	36.110	36.130	35.630	36.000	31.710	789,500
2023-11-29	36.050	36.500	35.800	36.120	31.815	120,900
2023-11-28	35.820	36.530	35.800	36.290	31.560	342,300
2023-11-27	35.810	36.230	35.590	35.820	31.151	189,000
2023-11-24	35.730	36.090	35.660	35.950	31.264	126,900
2023-11-23	35.890	35.920	35.580	35.730	31.073	24,100
2023-11-22	35.680	35.900	35.170	35.820	31.151	223,300
2023-11-21	35.800	35.830	35.330	35.440	30.821	190,300
2023-11-20	35.490	36.100	35.100	36.030	31.334	131,200
2023-11-17	36.580	36.580	35.500	35.600	30.960	220,900
2023-11-16	35.810	36.650	35.740	36.410	31.664	180,100
2023-11-15	35.310	36.550	35.250	35.750	31.090	244,800
2023-11-14	33.090	35.110	33.090	35.070	30.499	287,000
2023-11-13	32.350	33.090	32.310	32.460	28.229	235,000
2023-11-10	32.760	32.780	32.160	32.430	28.203	307,900
2023-11-09	33.210	33.370	32.550	32.690	28.429	149,800
2023-11-08	33.390	33.520	32.690	33.180	28.855	213,900
2023-11-07	33.610	33.750	32.700	33.460	29.099	280,000
2023-11-06	33.850	34.060	33.160	33.800	29.395	263,800
2023-11-03	34.660	34.670	33.410	33.730	29.334	369,100
2023-11-02	32.830	34.410	32.760	34.240	29.777	417,300
2023-11-01	31.460	32.580	31.460	32.540	28.299	214,000
2023-10-31	32.490	32.910	31.370	31.550	27.438	378,400
2023-10-30	33.950	34.000	32.000	32.470	28.238	209,200
2023-10-27	32.710	32.710	31.820	32.040	27.864	141,700
2023-10-26	33.100	33.650	32.690	32.830	28.551	350,000
2023-10-25	33.420	33.820	32.930	33.020	28.716	203,400
2023-10-24	33.170	33.910	33.170	33.470	29.108	257,800
2023-10-23	31.550	33.180	31.490	32.670	28.412	276,100
2023-10-20	31.360	32.170	31.290	31.820	27.673	565,800
2023-10-19	31.140	31.610	30.860	31.450	27.351	445,800
2023-10-18	31.610	31.810	30.290	31.160	27.099	309,300
2023-10-17	31.430	32.380	31.420	31.860	27.707	226,900
2023-10-16	31.320	32.030	30.440	31.680	27.551	275,000
2023-10-13	32.650	32.650	31.190	31.240	27.168	257,600
2023-10-12	32.620	32.900	32.070	32.170	27.977	179,100
2023-10-11	32.710	33.320	32.320	32.700	28.438	168,300
2023-10-10	30.910	32.490	30.820	32.400	28.177	164,000
2023-10-06	30.990	31.500	29.870	31.390	27.299	658,300
2023-10-05	30.980	31.910	30.950	31.190	27.125	193,200
2023-10-04	30.360	31.170	30.150	30.970	26.933	202,000
2023-10-03	30.850	31.190	29.900	30.210	26.273	240,700
2023-10-02	32.340	32.750	31.060	31.090	27.038	442,700
2023-09-29	33.440	33.820	32.120	32.510	28.273	343,500
2023-09-28	34.620	35.020	32.890	33.320	28.977	482,600
2023-09-27	36.980	36.990	34.550	34.690	30.169	253,800
2023-09-26	36.960	37.120	36.710	36.870	32.064	146,300
2023-09-25	36.760	37.230	36.610	37.060	32.230	111,700
2023-09-22	36.350	36.950	36.050	36.900	32.091	142,100
2023-09-21	37.000	37.110	36.240	36.250	31.525	148,000
2023-09-20	37.150	37.680	37.090	37.290	32.430	289,300
2023-09-19	37.770	37.770	37.120	37.180	32.334	210,400
2023-09-18	37.780	38.090	37.440	37.760	32.838	249,200
2023-09-15	37.800	38.160	37.575	37.950	33.004	495,800
2023-09-14	37.150	37.860	37.020	37.720	32.804	147,200
2023-09-13	36.590	36.780	36.430	36.730	31.943	185,700
2023-09-12	36.050	36.790	36.050	36.650	31.873	112,600

← NewerPage 13 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.