Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	46.060	46.210	45.490	45.850	37.854	210,900
2022-06-29	45.470	46.310	45.290	46.230	38.167	189,800
2022-06-28	47.120	47.150	45.420	45.570	37.622	133,100
2022-06-27	47.250	47.580	46.630	46.980	38.787	246,100
2022-06-24	45.450	47.080	45.380	47.030	38.828	207,500
2022-06-23	44.200	45.290	44.190	45.150	37.276	277,300
2022-06-22	44.040	44.190	43.520	43.890	36.235	163,900
2022-06-21	44.950	44.950	44.070	44.230	36.516	221,200
2022-06-20	44.490	44.880	44.090	44.100	36.409	46,200
2022-06-17	44.190	45.170	43.920	44.540	36.772	285,500
2022-06-16	45.200	45.215	43.640	43.880	36.227	150,800
2022-06-15	45.140	46.170	45.140	45.810	37.821	156,900
2022-06-14	45.490	45.490	44.620	44.930	37.094	195,700
2022-06-13	46.500	46.790	44.710	45.290	37.391	211,100
2022-06-10	47.120	47.780	47.120	47.380	39.117	255,400
2022-06-09	46.600	47.850	46.600	47.490	39.208	182,400
2022-06-08	46.200	46.890	46.200	46.710	38.564	169,400
2022-06-07	46.940	47.070	45.970	46.220	38.159	121,500
2022-06-06	46.420	47.130	46.410	47.070	38.861	111,200
2022-06-03	45.850	46.160	45.640	46.050	38.019	87,500
2022-06-02	44.970	46.170	44.970	46.110	38.068	170,300
2022-06-01	45.610	45.710	44.500	44.790	36.979	396,700
2022-05-31	47.180	47.440	45.560	45.560	37.614	818,900
2022-05-30	47.520	47.890	47.000	47.000	38.803	59,300
2022-05-27	47.940	48.580	47.870	47.980	39.278	228,300
2022-05-26	47.970	48.400	47.740	48.080	39.360	336,800
2022-05-25	48.140	48.590	47.730	48.000	39.294	184,500
2022-05-24	46.870	48.230	46.870	48.070	39.352	476,600
2022-05-20	47.080	47.080	46.160	46.940	38.427	177,800
2022-05-19	45.730	46.920	45.700	46.650	38.189	134,600
2022-05-18	45.040	46.540	45.040	45.740	37.444	174,000
2022-05-17	44.320	45.480	44.310	45.470	37.223	172,100
2022-05-16	44.820	44.890	43.800	43.850	35.897	328,600
2022-05-13	44.880	45.650	44.760	44.890	36.748	378,400
2022-05-12	44.590	44.970	43.920	44.630	36.536	563,300
2022-05-11	44.960	45.630	44.780	45.170	36.978	254,100
2022-05-10	46.000	46.010	43.940	45.060	36.888	260,000
2022-05-09	45.950	46.240	44.570	45.350	37.125	257,700
2022-05-06	46.000	46.780	45.430	46.460	38.034	292,300
2022-05-05	47.750	47.750	46.250	46.570	38.124	181,400
2022-05-04	45.770	48.100	45.570	47.850	39.172	271,900
2022-05-03	45.190	46.240	45.190	45.600	37.330	171,100
2022-05-02	45.930	46.280	44.830	45.630	37.354	287,900
2022-04-29	46.010	46.700	45.800	46.130	37.764	330,300
2022-04-28	47.140	47.510	46.550	46.970	38.451	254,600
2022-04-27	47.400	47.920	46.580	46.780	38.296	283,500
2022-04-26	47.370	48.460	47.040	47.230	38.664	391,200
2022-04-25	47.010	47.600	46.490	47.290	38.713	201,000
2022-04-22	47.730	48.090	47.170	47.180	38.623	2,161,900
2022-04-21	48.290	48.690	47.090	47.270	38.697	314,400
2022-04-20	49.350	49.350	48.180	48.210	39.466	303,700
2022-04-19	48.500	49.420	48.390	49.210	40.285	308,000
2022-04-18	49.190	49.330	48.180	48.630	39.810	333,700
2022-04-14	50.070	50.260	49.200	49.250	40.318	252,400
2022-04-13	50.440	50.480	49.420	50.070	40.989	343,600
2022-04-12	50.960	51.200	50.240	50.350	41.218	219,400
2022-04-11	52.220	52.340	50.280	50.960	41.718	463,800
2022-04-08	52.700	53.520	52.190	52.280	42.798	256,100
2022-04-07	53.000	53.120	52.060	52.750	43.183	194,500
2022-04-06	51.900	52.580	51.240	52.400	42.896	156,300

← NewerPage 19 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.