Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	39.630	39.650	39.030	39.460	33.178	163,000
2022-12-20	39.680	39.700	39.180	39.470	33.186	396,500
2022-12-19	41.500	41.560	39.530	39.810	33.472	485,600
2022-12-16	42.010	42.460	41.310	41.750	35.103	1,045,500
2022-12-15	43.320	43.480	42.200	42.350	35.608	257,900
2022-12-14	43.660	44.560	43.470	43.560	36.625	306,200
2022-12-13	43.060	44.140	42.790	43.570	36.633	296,300
2022-12-12	42.310	42.770	41.800	42.370	35.624	396,500
2022-12-09	41.890	42.400	41.810	42.150	35.439	187,000
2022-12-08	42.130	42.330	41.760	41.970	35.288	176,000
2022-12-07	41.970	42.440	41.280	42.070	35.372	345,300
2022-12-06	44.310	44.360	41.730	42.080	35.381	295,600
2022-12-05	43.850	44.560	43.650	44.350	37.289	195,600
2022-12-02	43.150	44.190	42.970	43.930	36.936	158,700
2022-12-01	43.990	44.950	43.390	43.540	36.608	290,500
2022-11-30	42.780	43.900	42.390	43.820	36.844	947,600
2022-11-29	42.750	43.300	42.540	42.620	35.835	261,600
2022-11-28	43.390	43.390	42.350	42.990	35.782	268,400
2022-11-25	43.280	43.690	43.140	43.410	36.132	71,500
2022-11-24	42.670	43.510	42.670	43.330	36.065	71,200
2022-11-23	42.840	42.950	42.020	42.950	35.749	340,700
2022-11-22	42.240	42.710	42.020	42.680	35.524	255,500
2022-11-21	41.260	42.220	41.230	42.140	35.075	505,200
2022-11-18	41.940	41.980	40.860	41.250	34.334	381,700
2022-11-17	42.500	42.610	41.590	41.700	34.709	230,900
2022-11-16	42.760	43.200	42.670	42.850	35.666	189,800
2022-11-15	42.740	43.390	42.590	42.880	35.691	173,200
2022-11-14	42.500	42.700	41.560	42.210	35.133	259,400
2022-11-11	43.770	43.780	42.350	42.470	35.350	245,000
2022-11-10	43.830	43.950	43.210	43.770	36.432	236,800
2022-11-09	42.550	43.650	42.550	42.840	35.658	170,300
2022-11-08	42.200	43.130	42.140	42.580	35.441	117,500
2022-11-07	42.500	42.500	41.590	42.140	35.075	159,300
2022-11-04	42.940	43.940	42.160	42.440	35.325	226,300
2022-11-03	41.550	42.600	41.120	42.310	35.216	144,600
2022-11-02	42.380	42.810	41.750	41.920	34.892	191,000
2022-11-01	42.670	42.670	42.090	42.380	35.275	111,500
2022-10-31	42.030	42.620	41.630	42.330	35.233	297,600
2022-10-28	40.990	42.110	40.990	42.040	34.992	152,400
2022-10-27	41.830	42.120	40.940	41.090	34.201	182,100
2022-10-26	42.110	42.750	41.670	41.740	34.742	242,400
2022-10-25	39.790	42.120	39.790	42.020	34.975	285,900
2022-10-24	40.420	40.510	39.775	39.830	33.152	450,100
2022-10-21	40.790	40.830	39.730	39.970	33.269	708,600
2022-10-20	42.440	42.440	40.780	40.790	33.951	155,500
2022-10-19	42.150	42.820	41.680	42.370	35.266	164,700
2022-10-18	41.900	42.670	41.810	42.460	35.341	178,200
2022-10-17	40.930	42.520	40.620	41.120	34.226	385,000
2022-10-14	40.910	41.450	40.420	40.480	33.693	200,400
2022-10-13	40.040	41.050	39.670	40.750	33.918	255,700
2022-10-12	41.790	41.950	40.180	40.490	33.702	245,900
2022-10-11	42.620	42.690	41.730	41.810	34.800	253,200
2022-10-07	44.870	44.970	44.310	44.760	37.256	231,800
2022-10-06	45.750	45.950	44.420	45.190	37.614	263,000
2022-10-05	45.170	46.140	44.655	45.800	38.121	222,900
2022-10-04	46.390	46.750	45.250	45.610	37.963	162,000
2022-10-03	45.150	46.730	44.520	45.720	38.055	150,400
2022-09-30	44.320	45.450	44.140	45.140	37.572	281,600
2022-09-29	45.690	45.700	44.100	44.200	36.790	152,200
2022-09-28	46.450	46.465	45.410	45.770	38.096	217,900

← NewerPage 17 of 21 · 1,260 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.