Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	53.950	54.340	52.220	52.280	42.798	155,300
2022-04-04	54.430	54.450	53.050	53.490	43.789	162,900
2022-04-01	54.600	55.490	54.085	54.480	44.599	161,100
2022-03-31	54.290	55.550	54.250	54.600	44.697	299,000
2022-03-30	53.040	54.110	52.430	54.100	44.288	167,600
2022-03-29	53.070	53.070	52.460	53.050	43.428	98,000
2022-03-28	51.470	53.230	51.440	52.740	43.175	185,800
2022-03-25	52.940	53.000	51.220	51.560	42.209	265,500
2022-03-24	53.780	54.000	52.420	52.900	43.306	227,900
2022-03-23	53.690	53.850	53.240	53.650	43.920	165,100
2022-03-22	53.380	54.120	53.370	53.930	44.149	141,500
2022-03-21	53.630	54.220	53.000	53.290	43.625	140,500
2022-03-18	54.790	54.790	53.610	53.680	43.944	395,500
2022-03-17	54.120	55.320	54.020	54.650	44.738	276,000
2022-03-16	53.920	54.370	53.540	53.990	44.198	258,600
2022-03-15	53.500	54.530	53.350	53.800	44.042	267,600
2022-03-14	54.760	54.800	53.360	53.640	43.911	236,000
2022-03-11	54.750	55.400	53.780	54.870	44.918	406,500
2022-03-10	53.300	55.030	53.120	54.800	44.861	486,400
2022-03-09	52.820	53.970	52.260	53.730	43.985	526,000
2022-03-08	50.700	52.620	50.640	52.350	42.855	498,500
2022-03-07	49.400	51.570	49.350	50.860	41.636	328,200
2022-03-04	48.240	49.360	48.110	49.270	40.334	251,100
2022-03-03	47.650	48.240	46.850	47.880	39.196	196,600
2022-03-02	47.900	47.900	46.780	47.450	38.844	504,300
2022-03-01	47.510	47.870	46.750	47.370	38.779	448,100
2022-02-28	45.200	47.500	45.200	47.500	38.885	714,500
2022-02-25	44.780	45.400	44.210	45.260	37.051	262,300
2022-02-24	42.410	45.160	42.140	45.140	36.617	391,300
2022-02-23	44.020	44.240	43.040	43.190	35.036	179,900
2022-02-22	43.750	44.370	43.460	43.930	35.636	213,400
2022-02-18	44.430	44.600	43.950	44.360	35.985	171,500
2022-02-17	44.450	44.720	44.110	44.430	36.042	142,100
2022-02-16	44.790	44.790	44.160	44.510	36.106	224,300
2022-02-15	44.380	45.000	43.835	44.910	36.431	304,800
2022-02-14	44.100	44.660	43.670	44.020	35.709	192,300
2022-02-11	44.590	45.210	43.860	44.130	35.798	171,000
2022-02-10	44.430	45.120	44.280	44.400	36.017	293,600
2022-02-09	43.830	44.930	43.700	44.890	36.415	213,700
2022-02-08	42.760	43.640	42.760	43.380	35.190	231,300
2022-02-07	42.560	43.210	42.110	42.900	34.800	230,300
2022-02-04	41.320	42.760	40.790	42.300	34.314	436,600
2022-02-03	42.030	42.230	41.010	41.190	33.413	458,100
2022-02-02	43.210	43.630	42.630	42.680	34.622	240,000
2022-02-01	43.520	43.770	42.660	43.020	34.898	376,000
2022-01-31	42.660	43.600	42.660	43.490	35.279	249,400
2022-01-28	41.080	42.840	41.080	42.650	34.598	218,700
2022-01-27	41.790	41.840	40.840	41.270	33.478	325,000
2022-01-26	41.000	42.150	40.350	41.340	33.535	297,900
2022-01-25	41.020	41.480	40.050	40.340	32.724	342,200
2022-01-24	40.500	41.640	39.470	41.600	33.746	358,500
2022-01-21	41.650	41.650	40.560	40.970	33.235	389,600
2022-01-20	42.010	42.990	41.750	41.760	33.876	275,600
2022-01-19	41.620	42.280	41.070	41.770	33.884	345,300
2022-01-18	41.750	42.470	41.440	41.500	33.665	333,000
2022-01-17	41.800	42.600	41.800	42.090	34.143	119,800
2022-01-14	42.570	42.780	41.640	41.810	33.916	344,400
2022-01-13	43.150	43.550	42.720	42.810	34.727	209,400
2022-01-12	44.650	44.650	43.075	43.120	34.979	304,700
2022-01-11	43.660	45.040	43.660	44.450	36.058	226,200

← NewerPage 20 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.