Skip to main content

Brookfield Renewable Corp (TSX: BEPC )

39.53 -0.71 (-1.76%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 41.21 41.45 40.12 40.24 178,643 -1.21(-2.92%)
Jul 16, 2024 41.50 41.53 41.01 41.45 216,157 +0.24(+0.58%)
Jul 15, 2024 42.16 42.16 40.68 41.21 272,049 -1.32(-3.10%)
Jul 12, 2024 42.56 42.68 42.15 42.53 169,126 +0.19(+0.45%)
Jul 11, 2024 42.01 42.50 41.92 42.34 184,705 +0.88(+2.12%)
Jul 10, 2024 40.50 41.51 40.50 41.46 332,376 +1.13(+2.80%)
Jul 09, 2024 39.58 40.64 39.45 40.33 226,372 +0.64(+1.61%)
Jul 08, 2024 39.53 39.83 39.00 39.69 151,638 +0.38(+0.97%)
Jul 05, 2024 39.55 39.96 39.29 39.31 418,631 -0.35(-0.88%)
Jul 04, 2024 39.41 39.90 39.21 39.66 59,784 +0.46(+1.17%)
Jul 03, 2024 38.89 39.69 38.88 39.20 295,162 +0.45(+1.16%)
Jul 02, 2024 38.19 38.97 38.12 38.75 398,500 -0.01(-0.03%)
Jun 28, 2024 38.76 0 -1.90(-4.67%)
Jun 27, 2024 39.91 40.72 39.74 40.66 146,220 +0.70(+1.75%)
Jun 26, 2024 40.00 40.38 39.70 39.96 135,923 -0.35(-0.87%)
Jun 25, 2024 40.12 40.41 40.01 40.31 280,244 +0.02(+0.05%)
Jun 24, 2024 39.76 40.56 39.75 40.29 301,121 +0.52(+1.31%)
Jun 21, 2024 40.20 40.26 39.66 39.77 435,482 -0.31(-0.77%)
Jun 20, 2024 40.68 40.68 39.67 40.08 627,071 -0.73(-1.79%)
Jun 19, 2024 40.42 41.54 40.42 40.81 110,080 +0.20(+0.49%)
Jun 18, 2024 40.13 40.67 39.86 40.61 220,861 +0.32(+0.79%)
Jun 17, 2024 41.12 41.12 40.20 40.29 227,231 -1.01(-2.45%)
Jun 14, 2024 41.92 41.92 41.15 41.30 432,426 -0.70(-1.67%)
Jun 13, 2024 42.22 42.29 41.30 42.00 148,164 -0.18(-0.43%)
Jun 12, 2024 43.89 44.00 42.13 42.18 362,804 -1.00(-2.32%)
Jun 11, 2024 43.15 43.92 42.96 43.18 450,365 -0.27(-0.62%)
Jun 10, 2024 41.55 44.13 41.45 43.45 500,884 +1.68(+4.02%)
Jun 07, 2024 42.38 42.53 41.77 41.77 387,797 -1.14(-2.66%)
Jun 06, 2024 43.43 43.48 42.70 42.91 330,124 -0.75(-1.72%)
Jun 05, 2024 43.45 44.18 43.26 43.66 228,435 +0.43(+0.99%)
Jun 04, 2024 42.90 43.29 42.19 43.23 338,111 +0.16(+0.37%)
Jun 03, 2024 42.92 43.39 42.64 43.07 340,442 +0.10(+0.23%)
May 31, 2024 42.63 43.04 42.27 42.97 1,114,013 +0.11(+0.26%)
May 30, 2024 42.08 43.00 41.92 42.86 601,331 +0.89(+2.12%)
May 29, 2024 42.94 42.99 41.83 41.97 413,324 -1.52(-3.50%)
May 28, 2024 44.00 44.68 43.43 43.49 605,842 -1.08(-2.42%)
May 27, 2024 44.25 44.75 44.22 44.57 160,645 +0.33(+0.75%)
May 24, 2024 43.42 44.40 43.35 44.24 432,408 +0.93(+2.15%)
May 23, 2024 44.19 44.19 43.11 43.31 206,154 -0.74(-1.68%)
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%)
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.