Brookfield Renewable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	41.710	42.930	40.905	42.910	39.286	416,300
2024-11-18	42.230	42.840	41.650	42.120	38.562	431,100
2024-11-15	42.850	43.000	42.240	42.390	38.810	209,300
2024-11-14	41.880	42.960	41.880	42.650	39.048	263,900
2024-11-13	41.780	42.650	41.280	41.880	38.343	265,300
2024-11-12	42.140	42.840	41.310	41.570	38.059	264,900
2024-11-11	43.410	44.140	42.450	42.580	38.984	148,800
2024-11-08	42.750	44.630	42.750	43.580	39.899	178,800
2024-11-07	41.000	43.160	40.900	42.990	39.359	402,600
2024-11-06	42.510	42.850	40.000	41.180	37.702	493,100
2024-11-05	43.320	44.160	43.010	44.070	40.348	170,800
2024-11-04	41.640	43.410	41.640	43.350	39.689	224,600
2024-11-01	42.630	42.660	41.480	41.850	38.315	246,000
2024-10-31	42.800	43.020	42.180	42.630	39.029	212,200
2024-10-30	43.110	43.740	42.560	42.860	39.240	288,600
2024-10-29	44.840	44.980	42.900	43.160	39.515	169,700
2024-10-28	46.730	46.990	45.230	45.250	41.428	211,200
2024-10-25	46.610	47.010	46.250	46.340	42.426	176,700
2024-10-24	47.130	47.500	45.880	46.350	42.435	314,800
2024-10-23	47.110	48.660	47.000	47.460	43.451	315,200
2024-10-22	47.820	48.050	46.650	47.360	43.360	263,500
2024-10-21	45.820	48.530	45.820	48.130	44.065	369,600
2024-10-18	44.730	46.000	44.700	45.840	41.968	190,200
2024-10-17	45.220	45.220	44.060	44.820	41.034	302,300
2024-10-16	41.460	45.160	41.460	44.980	41.181	592,700
2024-10-15	41.990	42.000	41.060	41.150	37.674	261,800
2024-10-11	40.620	41.310	40.620	41.240	37.757	293,800
2024-10-10	41.530	41.550	40.680	40.760	37.317	113,200
2024-10-09	41.820	42.150	41.370	41.650	38.132	138,900
2024-10-08	42.510	42.510	41.620	41.720	38.196	196,700
2024-10-07	43.260	43.600	42.270	42.480	38.892	93,900
2024-10-04	42.820	43.470	42.230	43.300	39.643	144,000
2024-10-03	43.290	43.400	42.590	42.860	39.240	130,000
2024-10-02	43.970	44.080	43.230	43.460	39.789	121,500
2024-10-01	43.970	44.340	43.550	44.200	40.467	191,000
2024-09-30	44.500	44.750	43.880	44.160	40.430	331,900
2024-09-27	43.460	44.640	43.460	44.460	40.705	232,600
2024-09-26	43.240	43.670	43.110	43.290	39.634	217,000
2024-09-25	42.610	43.590	42.480	43.010	39.377	301,200
2024-09-24	42.190	42.710	41.980	42.510	38.919	457,600
2024-09-23	41.270	42.070	41.270	41.940	38.398	621,000
2024-09-20	41.030	41.430	40.940	41.270	37.784	450,600
2024-09-19	41.600	41.600	40.580	40.890	37.436	193,500
2024-09-18	40.930	41.670	40.930	41.140	37.665	219,100
2024-09-17	41.410	41.780	40.810	41.030	37.564	274,800
2024-09-16	40.870	41.270	40.170	41.240	37.757	294,800
2024-09-13	41.020	41.240	40.350	40.780	37.336	262,900
2024-09-12	39.520	40.970	39.520	40.850	37.400	371,200
2024-09-11	38.310	39.580	38.310	39.430	36.100	302,000
2024-09-10	36.980	38.280	36.920	38.200	34.973	348,300
2024-09-09	37.750	37.750	36.235	37.000	33.875	404,000
2024-09-06	38.580	38.640	37.250	37.520	34.351	218,700
2024-09-05	38.980	39.220	38.230	38.490	35.239	203,600
2024-09-04	37.350	38.910	37.260	38.550	35.294	236,200
2024-09-03	38.350	38.350	37.140	37.450	34.287	216,100
2024-08-30	38.390	38.770	37.850	38.440	35.193	686,000
2024-08-29	38.960	38.960	38.415	38.580	34.883	200,300
2024-08-28	38.620	39.110	38.520	38.760	35.046	348,000
2024-08-27	38.380	38.900	38.170	38.760	35.046	196,500
2024-08-26	38.430	39.060	38.220	38.700	34.991	347,900

← NewerPage 9 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.