Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	42.780	43.090	41.950	42.900	36.507	338,400
2023-03-17	42.350	42.960	41.800	42.920	36.524	809,100
2023-03-16	41.950	42.380	40.590	42.340	36.031	628,700
2023-03-15	41.790	42.280	41.200	42.140	35.861	339,300
2023-03-14	40.620	42.370	40.620	42.030	35.767	397,800
2023-03-13	39.300	40.780	39.220	40.380	34.363	242,000
2023-03-10	40.730	40.740	39.150	39.600	33.699	399,600
2023-03-09	41.490	41.950	40.790	40.800	34.720	476,200
2023-03-08	40.840	41.395	40.660	41.390	35.222	323,900
2023-03-07	40.300	41.030	40.300	40.840	34.754	531,300
2023-03-06	39.970	40.280	39.710	40.200	34.210	351,900
2023-03-03	39.520	40.190	39.400	39.880	33.937	395,500
2023-03-02	37.940	39.400	37.940	39.240	33.393	336,100
2023-03-01	37.930	38.480	37.900	38.150	32.465	437,900
2023-02-28	38.010	38.680	37.950	38.000	32.337	875,600
2023-02-27	38.210	38.580	37.980	38.120	32.440	561,700
2023-02-24	38.530	38.960	37.930	38.320	32.219	201,200
2023-02-23	39.800	39.820	38.550	38.850	32.665	316,700
2023-02-22	39.200	39.930	39.120	39.490	33.203	312,700
2023-02-21	40.300	40.490	39.170	39.190	32.951	312,600
2023-02-17	39.830	40.520	39.820	40.470	34.027	292,100
2023-02-16	39.830	40.320	39.310	39.910	33.556	446,400
2023-02-15	39.640	40.600	39.440	40.520	34.069	629,600
2023-02-14	39.280	39.900	39.100	39.810	33.472	245,200
2023-02-13	39.020	39.420	38.710	39.330	33.068	152,000
2023-02-10	39.590	39.590	38.680	39.000	32.791	406,400
2023-02-09	40.000	40.510	39.620	39.720	33.396	450,200
2023-02-08	39.520	40.600	39.430	39.840	33.497	361,300
2023-02-07	39.670	39.780	39.070	39.500	33.211	500,200
2023-02-06	40.440	40.450	38.760	39.710	33.388	433,800
2023-02-03	42.030	42.420	40.250	40.460	34.019	557,900
2023-02-02	41.550	42.500	41.510	41.640	35.011	413,400
2023-02-01	41.950	41.965	41.000	41.490	34.885	529,100
2023-01-31	41.850	42.240	41.510	41.910	35.238	213,300
2023-01-30	41.360	42.040	41.100	41.800	35.145	215,000
2023-01-27	41.290	41.740	41.220	41.470	34.868	295,200
2023-01-26	41.800	41.800	41.100	41.390	34.800	201,100
2023-01-25	42.140	42.260	41.310	41.660	35.027	105,400
2023-01-24	42.010	42.440	41.610	42.370	35.624	116,000
2023-01-23	41.220	42.210	41.080	42.000	35.313	148,700
2023-01-20	41.730	41.820	40.360	41.110	34.565	311,900
2023-01-19	42.530	42.540	41.740	41.780	35.128	270,300
2023-01-18	42.480	42.480	42.000	42.300	35.566	172,100
2023-01-17	42.160	42.950	41.910	42.250	35.524	253,100
2023-01-16	41.600	42.300	41.540	41.890	35.221	127,900
2023-01-13	40.270	41.580	40.255	41.000	34.473	235,000
2023-01-12	39.640	40.360	39.440	40.320	33.901	201,200
2023-01-11	38.770	39.690	38.770	39.550	33.253	196,400
2023-01-10	38.610	38.920	37.970	38.630	32.480	111,200
2023-01-09	37.960	39.180	37.900	38.710	32.547	194,200
2023-01-06	37.940	38.000	37.420	37.920	31.883	150,800
2023-01-05	38.710	38.750	37.720	37.730	31.723	181,500
2023-01-04	38.770	39.370	38.620	38.930	32.732	203,900
2023-01-03	37.830	38.720	37.780	38.680	32.522	186,700
2022-12-30	37.560	37.960	36.980	37.270	31.336	152,900
2022-12-29	37.150	37.780	36.990	37.690	31.690	174,400
2022-12-28	37.510	37.910	36.960	37.030	31.135	239,000
2022-12-23	38.040	38.430	37.770	38.230	32.144	95,500
2022-12-22	39.170	39.180	38.000	38.270	32.177	171,700
2022-12-21	39.630	39.650	39.030	39.460	33.178	163,000

← NewerPage 16 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.