Skip to main content

Brookfield Renewable Corp (TSX: BEPC )

44.05 +0.82 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 42.98 44.47 42.95 44.05 309,425 +0.82(+1.90%)
May 21, 2024 42.61 43.43 42.27 43.23 419,861 +1.13(+2.68%)
May 17, 2024 42.10 0 -0.70(-1.64%)
May 16, 2024 43.14 43.43 42.65 42.80 319,670 -0.46(-1.06%)
May 15, 2024 42.45 43.33 42.42 43.26 351,420 +1.11(+2.63%)
May 14, 2024 42.95 43.34 41.88 42.15 520,119 -0.72(-1.68%)
May 13, 2024 43.08 43.67 42.65 42.87 458,496 -0.04(-0.09%)
May 10, 2024 42.15 43.03 41.88 42.91 450,009 +0.85(+2.02%)
May 09, 2024 41.18 42.42 40.88 42.06 268,465 +0.88(+2.14%)
May 08, 2024 40.44 41.22 40.20 41.18 266,528 +0.49(+1.20%)
May 07, 2024 40.51 40.95 40.26 40.69 559,023 +0.23(+0.57%)
May 06, 2024 38.78 40.48 38.78 40.46 662,665 +1.66(+4.28%)
May 03, 2024 37.36 39.37 37.01 38.80 470,469 +1.88(+5.09%)
May 02, 2024 35.67 37.07 35.67 36.92 329,781 +1.53(+4.32%)
May 01, 2024 32.03 35.83 32.01 35.39 486,558 +3.41(+10.66%)
Apr 30, 2024 32.03 32.10 31.63 31.98 232,779 -0.33(-1.02%)
Apr 29, 2024 32.07 32.50 31.99 32.31 503,530 +0.47(+1.48%)
Apr 26, 2024 31.88 32.20 31.66 31.84 204,241 +0.04(+0.13%)
Apr 25, 2024 32.05 32.41 31.36 31.80 405,233 -0.40(-1.24%)
Apr 24, 2024 31.97 32.67 31.97 32.20 386,777 +0.07(+0.22%)
Apr 23, 2024 31.15 32.40 31.15 32.13 294,681 +0.77(+2.46%)
Apr 22, 2024 30.71 31.38 30.60 31.36 266,532 +0.64(+2.08%)
Apr 19, 2024 30.47 30.82 30.44 30.72 814,874 +0.19(+0.62%)
Apr 18, 2024 30.15 30.58 29.96 30.53 320,629 +0.47(+1.56%)
Apr 17, 2024 29.75 30.17 29.65 30.06 428,241 +0.25(+0.84%)
Apr 16, 2024 30.27 30.32 29.54 29.81 532,179 -0.54(-1.78%)
Apr 15, 2024 30.79 31.02 30.25 30.35 411,320 -0.45(-1.46%)
Apr 12, 2024 31.68 31.78 30.78 30.80 314,080 -0.90(-2.84%)
Apr 11, 2024 32.17 32.25 31.59 31.70 322,530 -0.27(-0.84%)
Apr 10, 2024 32.78 32.88 31.95 31.97 417,177 -1.25(-3.76%)
Apr 09, 2024 33.23 33.57 33.06 33.22 434,909 -0.02(-0.06%)
Apr 08, 2024 32.72 33.25 32.64 33.24 182,442 +0.60(+1.84%)
Apr 05, 2024 32.86 32.86 32.10 32.64 266,863 -0.25(-0.76%)
Apr 04, 2024 33.02 33.44 32.59 32.89 269,746 +0.15(+0.46%)
Apr 03, 2024 33.65 33.65 32.46 32.74 440,302 -0.96(-2.85%)
Apr 02, 2024 32.95 33.73 32.68 33.70 283,095 +0.37(+1.11%)
Apr 01, 2024 33.30 33.60 32.86 33.33 146,647 +0.09(+0.27%)
Mar 28, 2024 33.24 0 +0.12(+0.36%)
Mar 27, 2024 32.92 33.36 32.68 33.12 330,362 +0.58(+1.78%)
Mar 26, 2024 32.95 32.95 32.29 32.54 314,499 -0.33(-1.00%)
Mar 25, 2024 33.04 33.27 32.68 32.87 387,774 -0.13(-0.39%)
Mar 22, 2024 32.67 33.31 32.45 33.00 378,106 +0.50(+1.54%)
Mar 21, 2024 32.54 32.69 31.99 32.50 439,620 +0.12(+0.37%)
Mar 20, 2024 31.69 32.51 31.61 32.38 375,489 +0.69(+2.18%)
Mar 19, 2024 31.66 32.18 31.52 31.69 303,245 +0.03(+0.09%)
Mar 18, 2024 32.33 32.33 31.56 31.66 437,542 -0.66(-2.04%)
Mar 15, 2024 32.25 32.48 31.66 32.32 547,079 +0.05(+0.15%)
Mar 14, 2024 32.57 32.80 32.08 32.27 425,477 -0.37(-1.13%)
Mar 13, 2024 33.04 33.34 32.64 32.64 281,538 -0.48(-1.45%)
Mar 12, 2024 33.88 33.91 33.10 33.12 159,212 -0.93(-2.73%)
Mar 11, 2024 33.89 34.53 33.89 34.05 231,293 +0.00(+0.00%)
Mar 08, 2024 34.39 34.45 33.68 34.05 421,538 -0.10(-0.29%)
Mar 07, 2024 33.02 34.17 32.88 34.15 371,563 +1.43(+4.37%)
Mar 06, 2024 32.85 33.16 32.47 32.72 348,780 +0.19(+0.58%)
Mar 05, 2024 32.46 32.98 32.33 32.53 410,462 +0.09(+0.28%)
Mar 04, 2024 32.99 33.12 32.20 32.44 395,358 -0.64(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.