Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	44.000	44.210	43.700	44.100	37.908	280,900
2023-06-13	44.570	44.750	43.910	43.970	37.797	312,500
2023-06-12	46.680	47.040	45.870	46.960	40.367	108,600
2023-06-09	46.890	47.190	46.370	46.630	40.083	170,600
2023-06-08	46.930	46.930	46.530	46.820	40.247	102,900
2023-06-07	47.250	47.325	46.620	46.910	40.324	116,000
2023-06-06	47.740	47.740	46.860	47.100	40.487	153,700
2023-06-05	46.970	47.820	46.970	47.740	41.037	176,200
2023-06-02	46.580	47.200	46.260	47.090	40.479	258,300
2023-06-01	45.620	46.630	45.570	46.280	39.782	247,500
2023-05-31	45.090	45.660	44.700	45.560	39.164	764,500
2023-05-30	45.510	45.760	45.070	45.280	38.923	102,800
2023-05-29	45.530	46.300	45.530	45.890	39.052	24,200
2023-05-26	45.120	45.710	44.770	45.610	38.813	119,400
2023-05-25	46.020	46.020	44.590	45.100	38.379	207,600
2023-05-24	47.040	47.190	45.840	45.930	39.086	151,700
2023-05-23	47.010	47.640	46.950	47.290	40.243	218,300
2023-05-19	47.170	47.520	47.110	47.190	40.158	197,000
2023-05-18	47.170	47.400	46.610	47.090	40.073	119,400
2023-05-17	47.740	47.740	47.020	47.250	40.209	102,400
2023-05-16	48.160	48.290	46.880	47.540	40.456	162,400
2023-05-15	48.310	48.790	47.870	48.210	41.026	253,000
2023-05-12	47.750	48.300	47.750	48.130	40.958	140,400
2023-05-11	47.060	47.550	46.990	47.490	40.413	149,500
2023-05-10	47.580	47.670	46.580	47.090	40.073	252,100
2023-05-09	46.830	47.440	46.460	47.360	40.303	171,200
2023-05-08	46.960	47.580	46.740	47.000	39.996	187,500
2023-05-05	43.720	46.960	43.720	46.870	39.886	182,500
2023-05-04	44.710	44.710	43.460	43.580	37.086	122,300
2023-05-03	44.930	45.460	44.580	44.710	38.048	168,000
2023-05-02	44.920	45.140	44.330	44.690	38.031	127,400
2023-05-01	45.210	45.350	44.920	45.000	38.294	130,300
2023-04-28	45.190	45.310	44.690	45.270	38.524	161,600
2023-04-27	44.890	45.440	44.840	45.020	38.311	156,900
2023-04-26	45.850	45.850	44.650	44.780	38.107	165,700
2023-04-25	46.320	46.540	45.770	45.880	39.043	93,400
2023-04-24	45.860	46.460	45.660	46.310	39.409	111,500
2023-04-21	45.030	46.130	45.030	45.940	39.094	237,900
2023-04-20	45.240	45.410	44.600	44.870	38.184	175,400
2023-04-19	44.720	45.420	44.510	45.310	38.558	139,200
2023-04-18	45.430	45.510	44.660	44.990	38.286	217,400
2023-04-17	45.170	45.300	44.650	45.250	38.507	130,000
2023-04-14	45.320	45.320	44.900	45.250	38.507	153,300
2023-04-13	44.940	45.440	44.680	45.330	38.575	195,800
2023-04-12	45.410	45.780	44.700	44.960	38.260	140,300
2023-04-11	44.120	45.210	43.810	45.150	38.422	258,600
2023-04-10	44.880	44.880	43.850	44.050	37.486	309,900
2023-04-06	45.700	45.780	44.740	44.960	38.260	286,300
2023-04-05	45.500	46.000	45.410	45.630	38.831	204,300
2023-04-04	45.680	46.090	45.470	45.500	38.720	200,000
2023-04-03	47.090	47.160	45.590	45.670	38.865	168,200
2023-03-31	46.280	47.310	46.190	47.260	40.218	746,900
2023-03-30	45.610	46.620	45.610	46.020	39.162	227,100
2023-03-29	45.270	45.490	44.470	45.360	38.601	248,400
2023-03-28	44.230	45.350	44.230	44.900	38.209	244,900
2023-03-27	44.040	44.420	43.930	44.150	37.571	250,200
2023-03-24	43.050	43.900	42.630	43.840	37.307	231,100
2023-03-23	43.420	44.640	43.210	43.280	36.831	464,300
2023-03-22	43.380	43.900	43.240	43.310	36.856	319,100
2023-03-21	43.080	44.030	42.960	43.590	37.095	406,600

← NewerPage 15 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.