Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	36.270	36.510	35.940	36.110	31.404	99,300
2023-09-08	35.720	36.220	35.390	36.120	31.412	118,100
2023-09-07	34.900	35.820	34.730	35.550	30.916	155,700
2023-09-06	37.070	37.150	34.850	34.970	30.412	296,600
2023-09-05	37.480	37.770	37.160	37.290	32.430	202,400
2023-09-01	37.980	38.250	37.470	37.610	32.708	170,300
2023-08-31	38.550	39.070	37.710	37.720	32.804	728,700
2023-08-30	39.350	39.500	38.420	38.490	33.473	227,000
2023-08-29	38.920	40.160	38.910	39.770	34.186	133,300
2023-08-28	39.130	39.440	38.820	38.980	33.507	81,400
2023-08-25	38.680	39.195	38.680	39.010	33.533	92,900
2023-08-24	38.450	38.970	38.450	38.650	33.224	128,100
2023-08-23	37.640	38.660	37.640	38.450	33.052	119,400
2023-08-22	38.280	38.280	37.100	37.530	32.261	163,600
2023-08-21	38.190	38.410	37.910	38.060	32.717	107,900
2023-08-18	37.500	38.180	37.490	38.130	32.777	128,000
2023-08-17	38.060	38.280	37.640	37.660	32.373	153,200
2023-08-16	37.820	38.150	37.640	38.020	32.682	256,400
2023-08-15	38.530	38.530	37.400	37.840	32.527	284,900
2023-08-14	39.200	39.200	38.490	38.910	33.447	214,000
2023-08-11	39.240	39.700	38.940	39.300	33.782	102,800
2023-08-10	39.170	39.200	38.700	39.090	33.602	146,300
2023-08-09	39.190	39.190	38.500	38.980	33.507	112,700
2023-08-08	38.520	39.410	38.440	38.850	33.396	205,300
2023-08-04	37.880	39.780	37.730	38.420	33.026	275,000
2023-08-03	38.180	38.200	37.550	37.820	32.510	144,200
2023-08-02	39.740	39.740	38.040	38.250	32.880	194,100
2023-08-01	41.140	41.210	39.820	39.820	34.229	128,200
2023-07-31	41.500	42.200	40.840	41.100	35.330	255,700
2023-07-28	41.980	42.030	41.330	41.420	35.605	140,500
2023-07-27	41.990	42.335	41.560	41.680	35.828	163,000
2023-07-26	42.080	42.390	41.930	41.980	36.086	81,000
2023-07-25	42.290	42.420	41.980	42.050	36.146	87,500
2023-07-24	43.000	43.000	41.670	42.240	36.310	129,000
2023-07-21	42.280	43.000	42.200	43.000	36.963	260,000
2023-07-20	42.380	42.380	41.660	41.980	36.086	171,800
2023-07-19	41.690	42.430	41.680	42.430	36.473	149,900
2023-07-18	42.470	42.470	41.630	41.690	35.837	316,500
2023-07-17	42.370	42.490	41.990	42.360	36.413	91,300
2023-07-14	42.570	42.650	42.120	42.400	36.447	74,500
2023-07-13	42.070	42.770	42.070	42.510	36.542	174,800
2023-07-12	41.830	42.170	41.290	42.050	36.146	168,500
2023-07-11	41.520	41.830	41.310	41.630	35.785	62,800
2023-07-10	41.490	41.770	41.170	41.450	35.631	315,000
2023-07-07	40.970	41.770	40.920	41.450	35.631	201,300
2023-07-06	41.580	41.600	40.620	41.090	35.321	219,800
2023-07-05	41.790	42.420	41.740	41.900	36.017	151,900
2023-07-04	41.790	42.510	41.790	42.200	36.275	50,800
2023-06-30	41.600	42.200	41.530	41.790	35.923	225,800
2023-06-29	41.070	41.410	40.370	41.370	35.562	231,900
2023-06-28	42.150	42.350	40.960	41.080	35.312	189,300
2023-06-27	42.100	42.220	41.790	42.050	36.146	186,700
2023-06-26	41.750	42.290	41.740	41.900	36.017	159,000
2023-06-23	41.770	42.150	41.640	41.880	36.000	300,500
2023-06-22	42.310	42.330	41.320	41.860	35.983	131,800
2023-06-21	42.800	42.800	42.380	42.490	36.525	260,100
2023-06-20	43.270	43.300	42.560	42.950	36.920	183,700
2023-06-19	43.430	43.500	43.080	43.280	37.204	41,500
2023-06-16	43.830	43.930	43.380	43.430	37.333	395,200
2023-06-15	44.080	44.190	43.460	43.670	37.539	115,200

← NewerPage 14 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.