Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	47.950	48.030	46.510	46.590	38.779	142,000
2022-09-26	49.240	49.240	47.050	47.570	39.595	157,200
2022-09-23	49.680	49.930	47.940	49.060	40.835	200,600
2022-09-22	52.420	52.450	49.860	50.220	41.800	169,000
2022-09-21	53.000	53.330	52.340	52.420	43.631	152,300
2022-09-20	52.950	53.010	51.840	52.900	44.031	185,500
2022-09-19	53.100	53.560	52.780	53.080	44.181	91,500
2022-09-16	53.160	53.790	52.720	53.460	44.497	309,000
2022-09-15	53.140	53.560	52.880	53.440	44.480	155,100
2022-09-14	52.270	53.300	52.270	53.230	44.306	187,100
2022-09-13	51.470	52.250	51.470	52.180	43.432	149,100
2022-09-12	52.050	52.180	51.620	51.940	43.232	79,900
2022-09-09	52.210	52.320	51.780	51.880	43.182	132,200
2022-09-08	51.130	52.280	51.130	51.880	43.182	135,300
2022-09-07	50.590	51.550	50.590	51.280	42.683	124,200
2022-09-06	50.810	51.050	50.240	50.560	42.083	130,000
2022-09-02	50.670	50.840	50.010	50.650	42.158	169,100
2022-09-01	50.190	50.530	49.620	50.350	41.909	168,400
2022-08-31	50.110	50.920	50.110	50.470	42.008	360,000
2022-08-30	51.050	51.420	50.240	50.360	41.917	98,600
2022-08-29	50.760	51.510	50.510	51.320	42.370	84,600
2022-08-26	52.250	52.330	50.780	51.210	42.279	116,100
2022-08-25	52.200	52.280	51.870	52.150	43.055	77,000
2022-08-24	52.260	52.670	52.060	52.070	42.989	147,600
2022-08-23	52.260	52.440	51.650	52.250	43.137	86,400
2022-08-22	52.240	52.570	52.000	52.200	43.096	108,100
2022-08-19	53.550	53.580	52.870	52.880	43.658	170,600
2022-08-18	52.980	53.960	52.830	53.750	44.376	144,800
2022-08-17	52.630	53.280	52.570	52.860	43.641	106,600
2022-08-16	53.320	53.320	52.750	52.860	43.641	94,800
2022-08-15	53.490	54.040	53.040	53.420	44.103	158,400
2022-08-12	53.920	54.100	53.090	53.260	43.971	151,400
2022-08-11	54.120	54.710	53.450	53.620	44.269	195,800
2022-08-10	54.510	54.640	53.410	53.870	44.475	361,400
2022-08-09	53.970	54.420	53.360	53.970	44.557	204,400
2022-08-08	53.150	55.140	53.060	53.980	44.566	316,600
2022-08-05	51.180	52.430	50.980	52.140	43.047	117,800
2022-08-04	50.600	51.830	50.450	51.700	42.683	95,400
2022-08-03	50.920	50.970	49.700	50.600	41.775	139,300
2022-08-02	50.070	50.690	49.350	50.460	41.660	208,900
2022-07-29	50.190	50.660	50.020	50.100	41.362	189,500
2022-07-28	48.680	50.240	48.620	50.170	41.420	330,100
2022-07-27	48.630	48.750	47.880	48.070	39.686	256,300
2022-07-26	49.100	49.100	48.160	48.530	40.066	220,700
2022-07-25	48.960	49.270	48.570	49.090	40.529	161,800
2022-07-22	48.660	49.320	48.650	49.060	40.504	188,900
2022-07-21	49.040	49.600	48.330	48.440	39.992	505,200
2022-07-20	48.290	49.410	48.250	49.120	40.553	155,800
2022-07-19	47.980	48.450	47.770	48.120	39.728	172,100
2022-07-18	46.720	47.800	46.540	47.680	39.364	195,400
2022-07-15	46.710	46.770	45.400	46.580	38.456	844,400
2022-07-14	46.190	46.630	45.830	46.540	38.423	257,900
2022-07-13	46.300	46.960	45.610	46.530	38.415	242,700
2022-07-12	46.480	47.020	46.380	46.740	38.588	255,500
2022-07-11	46.930	47.520	46.430	46.620	38.489	234,400
2022-07-08	47.150	47.530	46.720	47.050	38.844	117,600
2022-07-07	46.820	47.700	46.720	47.200	38.968	163,600
2022-07-06	46.170	46.780	45.990	46.470	38.366	112,400
2022-07-05	46.490	46.510	45.120	46.340	38.258	162,700
2022-07-04	45.920	46.940	45.850	46.820	38.654	92,600

← NewerPage 18 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.