Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	47.410	47.510	46.630	46.650	44.330	171,700
2025-08-07	47.290	47.710	46.980	47.210	44.862	254,000
2025-08-06	47.130	47.650	46.250	46.730	44.406	319,500
2025-08-05	47.460	47.900	46.900	47.230	44.881	267,900
2025-08-01	50.380	50.380	46.690	46.730	44.406	257,500
2025-07-31	50.690	51.220	50.160	50.670	48.150	364,000
2025-07-30	50.400	51.010	50.160	50.690	48.169	318,000
2025-07-29	50.780	50.780	49.920	50.150	47.656	247,700
2025-07-28	50.000	50.680	49.570	50.570	48.055	204,300
2025-07-25	49.690	49.980	49.490	49.920	47.437	141,900
2025-07-24	49.710	50.290	49.700	49.840	47.361	226,600
2025-07-23	49.790	50.295	49.790	50.190	47.694	233,000
2025-07-22	49.410	49.810	49.000	49.640	47.171	142,500
2025-07-21	50.070	50.070	49.230	49.340	46.886	193,600
2025-07-18	48.500	50.030	48.370	49.860	47.380	341,300
2025-07-17	47.920	48.600	47.810	48.520	46.107	190,100
2025-07-16	48.520	48.780	47.180	47.920	45.537	201,600
2025-07-15	46.100	48.765	46.060	48.430	46.021	319,900
2025-07-14	45.000	45.670	44.860	45.660	43.389	256,200
2025-07-11	45.120	45.380	44.680	44.940	42.705	134,400
2025-07-10	45.690	46.080	45.090	45.530	43.265	188,300
2025-07-09	45.550	46.250	45.270	46.000	43.712	239,500
2025-07-08	46.460	46.460	44.870	45.230	42.980	143,300
2025-07-07	46.300	46.720	45.920	46.300	43.997	143,500
2025-07-04	46.130	46.320	46.020	46.050	43.760	26,200
2025-07-03	45.200	46.410	45.200	46.090	43.798	83,100
2025-07-02	44.610	45.540	44.510	45.140	42.895	166,100
2025-06-30	44.600	44.790	43.940	44.630	42.410	312,900
2025-06-27	44.380	44.940	44.250	44.900	42.667	145,000
2025-06-26	44.500	44.650	44.150	44.500	42.287	96,400
2025-06-25	44.650	44.710	43.860	44.430	42.220	215,300
2025-06-24	44.390	45.170	44.010	44.820	42.591	176,500
2025-06-23	43.140	44.330	43.140	44.030	41.840	417,700
2025-06-20	42.970	43.680	42.790	43.170	41.023	1,152,600
2025-06-19	43.300	43.320	42.890	42.940	40.804	63,600
2025-06-18	43.250	43.720	43.250	43.470	41.308	284,800
2025-06-17	43.740	43.830	43.120	43.440	41.279	276,200
2025-06-16	43.670	44.440	43.670	44.090	41.897	282,500
2025-06-13	43.500	43.870	43.150	43.870	41.688	152,500
2025-06-12	43.290	43.800	43.250	43.630	41.460	351,400
2025-06-11	44.140	44.280	43.440	43.630	41.460	343,500
2025-06-10	43.650	44.250	43.600	44.170	41.973	247,600
2025-06-09	41.800	43.940	41.780	43.570	41.403	257,800
2025-06-06	40.760	40.910	40.230	40.550	38.533	187,200
2025-06-05	40.580	40.580	39.810	40.420	38.410	87,000
2025-06-04	41.990	41.990	40.100	40.360	38.353	240,600
2025-06-03	39.780	41.910	39.780	41.890	39.807	248,100
2025-06-02	40.230	40.300	39.460	39.670	37.697	230,500
2025-05-30	40.060	40.660	40.000	40.400	38.391	822,900
2025-05-29	41.260	41.260	40.440	40.490	37.987	196,000
2025-05-28	40.800	41.320	40.570	41.110	38.568	394,000
2025-05-27	40.450	40.820	39.730	40.640	38.128	264,000
2025-05-26	39.830	40.640	39.750	40.080	37.602	53,100
2025-05-23	38.570	39.750	38.450	39.660	37.208	250,300
2025-05-22	40.490	40.490	38.440	38.750	36.354	375,600
2025-05-21	41.210	41.220	40.350	40.520	38.015	294,900
2025-05-20	42.120	42.340	41.350	41.480	38.916	314,200
2025-05-16	41.840	42.180	41.450	41.920	39.328	264,300
2025-05-15	40.940	41.650	40.800	41.550	38.981	232,900
2025-05-14	41.290	41.320	40.630	40.940	38.409	199,400

← NewerPage 6 of 21 · 1,259 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.