Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	54.890	54.890	52.950	53.080	51.458	421,200
2026-01-28	55.230	55.360	53.910	55.100	53.416	244,700
2026-01-27	53.870	55.260	53.570	54.700	53.028	321,200
2026-01-26	54.500	54.720	53.790	53.960	52.311	229,500
2026-01-23	54.760	55.040	53.830	54.500	52.834	233,500
2026-01-22	55.130	55.980	54.290	54.320	52.660	151,500
2026-01-21	53.440	54.320	53.360	54.300	52.640	151,900
2026-01-20	54.070	54.250	53.000	53.310	51.681	197,200
2026-01-19	54.540	54.750	53.790	54.580	52.912	40,600
2026-01-16	53.990	55.310	53.720	54.970	53.290	444,400
2026-01-15	54.440	54.900	53.890	53.950	52.301	152,600
2026-01-14	54.580	54.980	53.780	53.800	52.156	252,600
2026-01-13	53.520	54.540	53.160	54.490	52.825	213,000
2026-01-12	52.710	53.960	52.710	53.760	52.117	129,800
2026-01-09	52.660	53.500	52.630	52.900	51.283	145,200
2026-01-08	53.770	54.520	52.310	52.430	50.828	115,000
2026-01-07	55.150	56.190	53.530	53.830	52.185	237,900
2026-01-06	54.900	55.360	54.100	55.140	53.455	168,300
2026-01-05	55.020	55.590	53.380	54.650	52.980	360,800
2026-01-02	52.990	54.990	52.980	54.760	53.086	123,200
2025-12-31	52.520	52.820	52.300	52.650	51.041	88,800
2025-12-30	53.270	53.540	52.360	52.370	50.769	166,000
2025-12-29	53.250	53.540	52.990	53.360	51.729	248,100
2025-12-24	53.210	53.620	53.200	53.480	51.846	37,900
2025-12-23	53.240	53.470	53.010	53.210	51.584	107,700
2025-12-22	52.890	53.660	52.360	53.240	51.613	191,100
2025-12-19	52.080	52.930	52.040	52.930	51.312	1,067,700
2025-12-18	51.490	52.500	51.490	51.830	50.246	150,000
2025-12-17	53.390	53.740	50.780	51.280	49.713	258,900
2025-12-16	52.940	54.040	52.940	53.410	51.778	285,300
2025-12-15	53.600	53.650	53.080	53.210	51.584	271,500
2025-12-12	53.750	54.060	52.890	53.310	51.681	303,700
2025-12-11	54.800	54.800	53.650	53.830	52.185	198,700
2025-12-10	54.150	54.870	53.990	54.390	52.728	265,900
2025-12-09	54.420	55.060	54.140	54.320	52.660	250,400
2025-12-08	55.630	55.630	54.000	54.450	52.786	324,600
2025-12-05	56.550	56.550	54.830	54.930	53.251	241,900
2025-12-04	55.100	56.290	55.000	55.930	54.221	341,300
2025-12-03	56.540	56.540	54.650	55.140	53.455	259,100
2025-12-02	56.910	57.420	56.230	56.520	54.793	290,700
2025-12-01	57.520	57.520	56.350	56.800	55.064	337,200
2025-11-28	57.030	58.220	57.030	58.080	56.305	163,700
2025-11-27	57.780	58.000	57.220	57.310	55.056	194,400
2025-11-26	59.290	59.290	57.800	57.810	55.536	130,700
2025-11-25	57.210	59.050	56.860	58.540	56.237	494,800
2025-11-24	58.100	58.770	56.640	57.460	55.200	1,288,900
2025-11-21	58.730	58.730	57.610	58.130	55.844	472,600
2025-11-20	59.380	60.460	58.430	58.550	56.247	380,200
2025-11-19	59.370	60.160	58.540	59.020	56.699	279,400
2025-11-18	59.490	60.060	58.725	59.340	57.006	164,500
2025-11-17	58.850	60.330	58.850	59.830	57.477	192,300
2025-11-14	57.710	59.270	57.460	59.260	56.929	158,900
2025-11-13	58.510	59.420	58.240	58.820	56.506	305,700
2025-11-12	59.710	59.880	58.380	58.830	56.516	155,500
2025-11-11	59.960	60.240	58.540	59.670	57.323	199,300
2025-11-10	62.830	63.110	61.810	61.930	59.494	214,800
2025-11-07	62.160	62.490	60.500	62.320	59.869	320,100
2025-11-06	60.730	62.680	60.680	62.650	60.186	244,800
2025-11-05	61.890	62.890	59.320	60.540	58.159	280,200
2025-11-04	60.900	62.340	60.640	61.690	59.264	269,800

← NewerPage 4 of 21 · 1,258 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.