Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.040	48.470	45.430	46.060	45.501	1,145,300
2026-07-21	48.120	48.220	47.370	48.190	47.605	207,900
2026-07-20	47.960	48.720	47.680	48.130	47.545	239,900
2026-07-17	47.780	47.870	47.170	47.470	46.893	278,400
2026-07-16	48.860	48.860	47.310	47.900	47.318	307,000
2026-07-15	48.630	49.820	48.630	49.060	48.464	221,300
2026-07-14	48.920	49.270	48.500	48.630	48.039	255,800
2026-07-13	49.580	49.640	48.390	48.420	47.832	282,300
2026-07-10	50.740	50.740	49.320	49.610	49.007	260,200
2026-07-09	51.300	51.420	50.390	50.400	49.788	220,700
2026-07-08	50.250	51.220	49.650	50.910	50.292	344,800
2026-07-07	51.710	51.940	50.220	50.290	49.679	297,700
2026-07-06	51.540	52.910	51.540	51.990	51.359	248,700
2026-07-03	51.660	52.240	51.260	51.600	50.973	63,900
2026-07-02	52.610	53.570	50.900	51.740	51.112	249,600
2026-06-30	52.650	53.140	51.890	52.720	52.080	486,600
2026-06-29	53.470	54.220	52.170	52.910	52.267	253,400
2026-06-26	52.910	54.390	52.910	53.440	52.791	290,500
2026-06-25	54.060	55.230	53.130	53.380	52.732	343,200
2026-06-24	54.190	54.480	53.170	53.610	52.959	405,500
2026-06-23	52.910	54.040	52.580	53.830	53.176	279,600
2026-06-22	53.020	54.180	52.350	53.710	53.058	285,400
2026-06-19	52.980	53.180	52.500	52.980	52.337	401,100
2026-06-18	51.150	53.110	51.150	52.900	52.258	297,200
2026-06-17	50.550	52.020	50.540	50.820	50.203	273,000
2026-06-16	51.200	51.710	50.830	50.850	50.232	341,500
2026-06-15	51.540	51.650	50.480	51.200	50.578	223,500
2026-06-12	52.630	53.080	50.830	50.980	50.361	233,600
2026-06-11	52.820	53.220	52.310	52.620	51.981	272,000
2026-06-10	53.930	54.090	51.940	52.210	51.576	373,700
2026-06-09	54.270	54.570	53.230	54.190	53.532	279,300
2026-06-08	54.070	54.920	53.710	53.860	53.206	591,600
2026-06-05	53.070	54.400	52.920	54.040	53.384	295,100
2026-06-04	53.700	54.900	52.800	53.960	53.305	379,000
2026-06-03	54.700	56.270	53.630	53.670	53.018	471,700
2026-06-02	53.720	55.360	53.500	54.440	53.779	359,000
2026-06-01	54.500	55.180	53.810	53.930	53.275	448,200
2026-05-29	54.320	55.420	54.130	55.290	54.618	1,804,400
2026-05-28	54.110	55.500	53.990	54.930	53.729	230,500
2026-05-27	53.700	54.850	53.390	54.190	53.006	255,000
2026-05-26	52.120	54.300	52.120	54.000	52.820	243,700
2026-05-25	52.670	52.670	51.800	51.910	50.775	84,900
2026-05-22	52.060	52.580	51.650	51.820	50.687	271,800
2026-05-21	50.930	52.110	50.780	51.890	50.756	288,500
2026-05-20	50.310	50.890	49.870	50.730	49.621	208,400
2026-05-19	49.390	50.250	49.050	49.680	48.594	356,400
2026-05-15	49.590	50.330	48.960	50.000	48.907	342,300
2026-05-14	51.270	51.270	50.180	50.210	49.113	340,100
2026-05-13	50.240	51.570	49.600	50.960	49.846	364,400
2026-05-12	51.050	51.200	49.960	50.620	49.514	423,100
2026-05-11	50.120	51.250	50.120	51.070	49.954	354,200
2026-05-08	51.220	52.040	50.080	50.210	49.113	350,200
2026-05-07	51.090	51.370	50.280	50.710	49.602	338,900
2026-05-06	50.410	51.920	50.350	51.050	49.934	529,100
2026-05-05	48.130	50.270	48.130	50.020	48.927	330,000
2026-05-04	47.520	48.510	46.890	48.380	47.323	567,200
2026-05-01	49.520	49.520	47.360	47.830	46.785	431,800
2026-04-30	48.520	49.850	48.520	49.300	48.222	612,100
2026-04-29	55.030	55.030	47.290	48.170	47.117	762,500
2026-04-28	55.610	55.830	54.900	55.080	53.876	112,300

← NewerPage 2 of 5 · 251 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.