Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	61.100	62.360	60.380	61.870	59.436	495,200
2025-10-31	59.300	61.225	58.840	60.720	58.332	692,800
2025-10-30	59.080	60.340	58.700	59.040	56.718	199,400
2025-10-29	60.600	61.105	59.410	59.540	57.198	360,800
2025-10-28	59.770	62.400	59.770	60.500	58.120	462,800
2025-10-27	57.210	57.570	56.710	57.230	54.979	212,300
2025-10-24	55.980	57.040	55.980	56.890	54.652	170,200
2025-10-23	54.960	55.450	54.530	55.360	53.183	289,300
2025-10-22	55.320	55.880	54.260	54.750	52.597	222,400
2025-10-21	56.750	56.750	55.100	55.320	53.144	230,200
2025-10-20	56.430	56.850	56.160	56.740	54.508	189,300
2025-10-17	56.920	57.240	55.770	55.990	53.788	550,400
2025-10-16	57.510	58.590	57.170	57.430	55.171	263,300
2025-10-15	55.640	57.370	55.640	57.110	54.864	244,200
2025-10-14	54.480	55.780	54.240	55.130	52.962	371,600
2025-10-10	53.360	54.100	52.450	52.670	50.598	123,900
2025-10-09	54.060	54.550	53.200	53.440	51.338	132,700
2025-10-08	53.700	54.680	53.330	54.100	51.972	191,900
2025-10-07	53.100	53.880	52.930	53.190	51.098	211,500
2025-10-06	50.480	53.220	50.430	53.090	51.002	363,400
2025-10-03	50.150	50.330	49.530	49.980	48.014	166,800
2025-10-02	50.230	50.430	49.590	49.870	47.908	152,600
2025-10-01	47.780	50.070	47.780	49.870	47.908	178,000
2025-09-30	48.050	48.770	47.660	47.910	46.026	244,600
2025-09-29	48.230	48.790	47.770	48.420	46.515	128,500
2025-09-26	47.530	48.300	47.360	48.170	46.275	230,700
2025-09-25	47.600	47.710	46.550	47.380	45.516	283,700
2025-09-24	47.260	48.060	47.160	47.780	45.901	123,700
2025-09-23	47.270	47.600	46.980	47.240	45.382	170,500
2025-09-22	46.650	47.410	46.200	47.230	45.372	310,500
2025-09-19	48.050	48.160	46.380	46.380	44.556	1,331,600
2025-09-18	47.010	48.310	47.000	47.790	45.910	161,200
2025-09-17	47.230	47.370	46.550	46.750	44.911	157,400
2025-09-16	47.740	47.900	47.080	47.100	45.247	154,700
2025-09-15	47.420	47.710	47.190	47.490	45.622	197,800
2025-09-12	46.860	47.140	46.500	47.020	45.171	92,200
2025-09-11	46.600	47.390	46.600	46.850	45.007	182,300
2025-09-10	47.070	47.340	46.750	46.760	44.921	201,700
2025-09-09	46.450	47.045	46.440	47.010	45.161	253,000
2025-09-08	46.320	46.320	45.400	46.130	44.316	232,800
2025-09-05	46.840	46.840	45.420	45.990	44.181	417,500
2025-09-04	45.680	46.580	45.420	46.490	44.661	270,200
2025-09-03	45.500	45.790	45.180	45.470	43.682	243,800
2025-09-02	45.860	45.960	45.220	45.640	43.845	223,100
2025-08-29	46.830	46.830	46.060	46.290	44.469	270,200
2025-08-28	47.110	47.710	46.995	47.370	45.014	165,500
2025-08-27	47.050	47.415	47.030	47.120	44.776	145,000
2025-08-26	46.640	47.180	46.590	47.090	44.748	430,300
2025-08-25	47.190	47.450	46.300	46.460	44.149	284,800
2025-08-22	46.430	47.660	46.430	47.310	44.957	139,500
2025-08-21	46.280	46.650	46.210	46.410	44.102	115,000
2025-08-20	46.680	46.770	46.000	46.370	44.064	204,200
2025-08-19	46.950	46.950	46.350	46.560	44.244	342,200
2025-08-18	46.390	47.100	46.340	46.580	44.263	178,900
2025-08-15	45.450	46.630	45.210	46.220	43.921	164,000
2025-08-14	46.420	46.450	45.300	45.550	43.284	173,600
2025-08-13	46.030	46.540	45.960	46.480	44.168	212,400
2025-08-12	45.610	46.260	45.510	46.020	43.731	130,100
2025-08-11	46.020	46.430	45.560	45.750	43.475	298,800
2025-08-08	47.410	47.510	46.630	46.650	44.330	171,700

← NewerPage 5 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.