Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	38.970	39.810	38.825	39.290	36.366	249,300
2025-02-13	39.100	39.710	38.830	38.980	36.079	430,800
2025-02-12	37.320	38.900	37.300	38.830	35.940	512,300
2025-02-11	38.460	38.640	37.890	37.970	35.144	588,200
2025-02-10	39.110	39.110	38.320	38.740	35.857	540,000
2025-02-07	38.970	39.980	38.735	39.060	36.153	482,300
2025-02-06	38.940	39.170	38.310	39.110	36.199	367,100
2025-02-05	38.080	39.040	37.660	38.800	35.912	656,500
2025-02-04	37.470	38.360	37.120	37.750	34.940	460,300
2025-02-03	38.000	38.650	37.620	37.700	34.894	491,500
2025-01-31	37.640	39.730	37.450	38.720	35.838	407,700
2025-01-30	36.150	37.000	36.000	36.880	34.135	225,600
2025-01-29	35.440	36.310	35.440	35.790	33.126	435,100
2025-01-28	36.390	36.430	35.010	35.390	32.756	558,700
2025-01-27	36.460	36.650	35.360	36.380	33.672	499,600
2025-01-24	35.770	37.210	35.770	36.690	33.959	366,800
2025-01-23	35.350	36.640	35.155	35.900	33.228	586,600
2025-01-22	36.410	36.640	35.220	35.390	32.756	300,600
2025-01-21	36.710	36.800	35.750	36.310	33.608	290,000
2025-01-20	36.880	37.050	36.540	36.770	34.033	96,700
2025-01-17	37.490	37.600	36.290	36.660	33.932	991,000
2025-01-16	36.700	38.050	36.440	37.490	34.700	411,100
2025-01-15	37.710	38.120	36.490	36.560	33.839	331,900
2025-01-14	38.190	38.350	37.250	37.330	34.552	282,100
2025-01-13	38.490	38.570	37.180	38.130	35.292	396,900
2025-01-10	38.730	39.160	37.570	38.910	36.014	382,700
2025-01-09	40.000	40.000	38.530	38.880	35.986	181,100
2025-01-08	41.650	41.720	39.430	39.700	36.745	395,600
2025-01-07	41.830	42.340	41.580	41.950	38.828	109,900
2025-01-06	41.060	42.140	41.060	41.610	38.513	185,400
2025-01-03	40.440	41.330	40.370	41.180	38.115	175,300
2025-01-02	40.040	40.990	39.700	40.460	37.449	127,300
2024-12-31	40.290	40.930	39.750	39.780	36.819	342,700
2024-12-30	40.030	40.880	39.440	40.250	37.254	188,600
2024-12-27	40.730	41.030	40.450	40.670	37.643	133,400
2024-12-24	41.150	41.510	40.630	41.150	38.087	69,600
2024-12-23	40.880	40.990	40.400	40.920	37.875	234,600
2024-12-20	39.660	40.810	39.430	40.630	37.606	509,700
2024-12-19	40.390	40.850	39.800	39.820	36.856	190,900
2024-12-18	41.660	42.080	40.520	40.540	37.523	320,200
2024-12-17	41.790	42.180	41.270	41.870	38.754	368,100
2024-12-16	42.150	42.600	41.850	42.060	38.930	291,500
2024-12-13	42.260	42.490	41.510	42.340	39.189	162,900
2024-12-12	43.860	44.120	41.750	42.040	38.911	225,000
2024-12-11	41.680	42.350	40.400	42.310	39.161	247,700
2024-12-10	42.120	42.120	41.220	41.410	38.328	358,700
2024-12-09	42.080	43.460	42.010	42.180	39.041	388,000
2024-12-06	43.040	43.220	41.930	42.060	38.930	595,200
2024-12-05	43.320	43.760	42.830	42.880	39.689	205,300
2024-12-04	44.300	44.700	42.990	43.480	40.244	370,700
2024-12-03	44.750	45.370	44.580	44.610	41.290	234,100
2024-12-02	44.580	45.080	44.400	44.720	41.392	249,700
2024-11-29	45.650	45.650	44.430	44.620	41.299	180,600
2024-11-28	45.750	46.380	45.750	45.890	42.014	52,100
2024-11-27	44.790	46.430	44.740	45.820	41.950	367,500
2024-11-26	44.720	45.250	44.570	44.800	41.016	268,000
2024-11-25	43.420	45.010	43.210	44.850	41.062	651,000
2024-11-22	44.500	44.720	42.810	42.920	39.295	394,600
2024-11-21	43.690	44.420	43.420	44.380	40.632	275,500
2024-11-20	42.930	43.840	42.840	43.810	40.110	514,600

← NewerPage 8 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.