Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	40.300	41.220	40.300	40.990	38.456	205,600
2025-05-12	40.500	40.900	39.960	40.450	37.949	239,200
2025-05-09	39.760	40.350	39.600	40.300	37.809	133,500
2025-05-08	38.660	39.700	38.640	39.320	36.889	182,000
2025-05-07	37.680	38.980	37.680	38.490	36.110	259,500
2025-05-06	37.490	38.560	37.490	38.120	35.763	259,300
2025-05-05	39.190	39.260	37.720	37.820	35.482	143,300
2025-05-02	38.500	40.190	38.290	39.010	36.598	161,000
2025-05-01	39.310	40.280	39.310	39.750	37.293	148,400
2025-04-30	39.570	39.650	38.600	39.290	36.861	536,000
2025-04-29	40.090	40.350	39.660	39.870	37.405	109,400
2025-04-28	39.160	39.790	38.800	39.760	37.302	135,600
2025-04-25	38.550	38.920	38.370	38.890	36.486	232,900
2025-04-24	38.220	38.800	38.220	38.560	36.176	233,600
2025-04-23	38.720	39.180	37.930	38.120	35.763	214,800
2025-04-22	37.340	38.510	37.340	38.050	35.698	149,500
2025-04-21	37.320	37.320	36.460	37.070	34.778	113,600
2025-04-17	36.750	37.900	36.750	37.560	35.238	247,000
2025-04-16	37.210	37.360	36.300	36.620	34.356	192,900
2025-04-15	37.580	37.780	37.280	37.310	35.003	250,800
2025-04-14	37.230	37.940	37.230	37.350	35.041	204,300
2025-04-11	36.380	36.650	35.460	36.620	34.356	395,000
2025-04-10	36.750	36.760	35.370	36.270	34.028	213,900
2025-04-09	34.690	37.750	33.750	37.610	35.285	557,200
2025-04-08	36.980	37.120	34.670	34.920	32.761	374,000
2025-04-07	35.000	37.440	34.340	36.330	34.084	208,100
2025-04-04	39.290	39.650	36.360	36.430	34.178	435,900
2025-04-03	40.110	40.930	39.810	39.840	37.377	333,800
2025-04-02	40.630	40.850	39.690	40.790	38.268	305,800
2025-04-01	40.370	41.130	39.930	40.930	38.400	250,000
2025-03-31	39.740	40.470	39.540	40.170	37.687	228,800
2025-03-28	40.110	40.790	39.930	40.050	37.574	194,200
2025-03-27	40.170	40.490	39.710	40.120	37.640	431,100
2025-03-26	41.240	41.440	39.430	40.050	37.574	297,100
2025-03-25	41.630	41.780	41.070	41.480	38.916	374,000
2025-03-24	42.340	42.820	41.620	41.680	39.103	430,000
2025-03-21	41.580	42.190	41.580	42.150	39.544	628,000
2025-03-20	41.650	42.330	41.430	41.920	39.328	221,200
2025-03-19	41.080	41.680	40.710	41.520	38.953	156,100
2025-03-18	40.510	41.430	40.440	41.080	38.540	316,700
2025-03-17	40.540	41.070	40.400	40.630	38.118	525,700
2025-03-14	41.020	41.080	40.400	40.520	38.015	503,100
2025-03-13	41.740	42.250	40.790	40.870	38.343	539,400
2025-03-12	40.990	41.910	40.260	41.580	39.009	453,800
2025-03-11	41.490	41.830	40.290	40.800	38.278	511,100
2025-03-10	39.620	41.450	39.620	41.340	38.784	547,300
2025-03-07	38.340	39.880	38.340	39.790	37.330	413,800
2025-03-06	38.730	38.730	38.120	38.530	36.148	373,300
2025-03-05	38.340	39.390	38.170	39.230	36.805	470,600
2025-03-04	37.910	39.750	37.850	38.640	36.251	565,800
2025-03-03	40.190	40.190	38.360	38.440	36.064	460,900
2025-02-28	39.800	40.330	39.040	40.320	37.827	1,786,700
2025-02-27	41.010	41.430	40.110	40.130	37.143	478,100
2025-02-26	41.160	41.430	40.520	41.030	37.976	180,000
2025-02-25	39.920	40.715	39.540	40.640	37.615	610,100
2025-02-24	41.170	41.170	39.870	39.880	36.912	394,100
2025-02-21	41.680	41.910	41.120	41.270	38.199	201,400
2025-02-20	41.010	41.600	40.630	41.600	38.504	222,700
2025-02-19	40.330	41.110	40.170	41.000	37.949	452,200
2025-02-18	39.450	40.220	39.180	40.200	37.208	385,400

← NewerPage 7 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.