Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	44.000	44.000	42.590	43.530	35.311	356,300
2022-01-07	43.350	44.330	43.290	43.900	35.612	312,300
2022-01-06	44.480	44.590	43.355	43.410	35.214	481,200
2022-01-05	45.690	45.690	44.620	44.700	36.261	176,500
2022-01-04	46.690	46.870	45.350	45.750	37.112	350,200
2021-12-31	45.860	46.710	45.490	46.550	37.761	132,300
2021-12-30	45.530	46.390	45.520	45.880	37.218	104,500
2021-12-29	46.370	46.640	45.030	45.520	36.926	169,000
2021-12-24	46.910	47.420	46.670	46.790	37.956	30,300
2021-12-23	46.150	47.130	45.830	46.910	38.053	218,200
2021-12-22	46.300	46.370	45.430	46.210	37.485	186,200
2021-12-21	46.060	46.670	45.810	46.240	37.510	190,300
2021-12-20	46.430	46.930	45.765	45.940	37.266	280,400
2021-12-17	45.180	47.250	44.770	46.900	38.045	484,200
2021-12-16	44.100	45.350	43.910	45.000	36.504	302,400
2021-12-15	43.530	44.030	43.340	43.940	35.644	239,200
2021-12-14	43.350	44.330	43.180	43.450	35.247	294,800
2021-12-13	43.090	43.710	42.820	43.590	35.360	299,400
2021-12-10	44.010	44.030	42.760	42.920	34.817	246,900
2021-12-09	44.770	45.100	43.560	43.910	35.620	340,400
2021-12-08	45.320	45.470	44.130	44.150	35.814	282,200
2021-12-07	44.880	45.650	44.840	45.250	36.707	191,300
2021-12-06	44.350	45.310	43.690	44.700	36.261	290,500
2021-12-03	45.840	45.860	44.050	44.370	35.993	335,300
2021-12-02	46.230	46.700	45.710	45.760	37.120	286,000
2021-12-01	47.640	47.910	46.350	46.530	37.745	247,300
2021-11-30	47.520	47.820	46.290	47.500	38.532	638,500
2021-11-29	47.320	47.890	46.900	47.720	38.710	212,200
2021-11-26	46.970	47.040	46.090	46.870	37.706	180,700
2021-11-25	47.250	47.500	46.950	47.070	37.867	48,900
2021-11-24	47.050	47.700	46.500	47.080	37.875	226,300
2021-11-23	48.710	48.710	47.230	47.230	37.996	175,900
2021-11-22	49.670	49.740	48.390	48.900	39.339	79,600
2021-11-19	48.880	49.810	48.880	49.200	39.581	104,400
2021-11-18	50.660	50.690	48.720	48.920	39.355	160,300
2021-11-17	50.150	50.860	49.990	50.370	40.522	111,300
2021-11-16	49.890	50.365	49.340	50.200	40.385	119,800
2021-11-15	50.110	50.190	49.400	49.630	39.926	104,500
2021-11-12	50.500	50.650	50.030	50.090	40.297	101,500
2021-11-11	50.640	51.030	50.340	50.420	40.562	136,100
2021-11-10	50.000	50.500	49.550	50.430	40.570	126,200
2021-11-09	50.350	50.840	49.770	50.160	40.353	116,600
2021-11-08	52.340	52.340	50.160	50.360	40.514	176,500
2021-11-05	52.430	52.430	51.100	51.530	41.455	94,000
2021-11-04	52.300	52.350	51.780	52.280	42.058	78,800
2021-11-03	52.950	52.950	51.670	52.080	41.897	105,000
2021-11-02	52.680	52.870	51.870	52.390	42.147	190,300
2021-11-01	51.570	52.690	51.280	52.680	42.380	187,300
2021-10-29	51.680	52.280	51.050	51.260	41.238	216,600
2021-10-28	50.060	52.630	49.980	52.100	41.914	312,500
2021-10-27	49.690	50.130	49.150	49.890	40.136	126,800
2021-10-26	49.600	50.090	49.080	49.560	39.870	144,400
2021-10-25	48.750	49.490	48.410	49.480	39.806	99,500
2021-10-22	49.310	49.310	48.200	48.630	39.122	113,400
2021-10-21	49.680	49.740	49.170	49.410	39.749	96,400
2021-10-20	50.000	50.680	49.600	49.750	40.023	111,100
2021-10-19	49.100	50.310	48.800	49.860	40.111	143,800
2021-10-18	49.460	49.460	48.640	49.070	39.476	138,200
2021-10-15	49.770	49.770	49.000	49.460	39.790	504,900
2021-10-14	50.870	50.870	49.380	49.500	39.822	207,000

← NewerPage 21 of 21 · 1,260 trading days

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.