Brookfield Renewable Corporation (TSX:BEPC)
Canada flag Canada · Delayed Price · Currency is CAD
40.30
+0.98 (2.49%)
May 9, 2025, 4:00 PM EDT

Brookfield Renewable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202539.7640.3539.6040.3040.302.49%133,543
May 8, 202538.6639.7038.6439.3239.322.16%182,003
May 7, 202537.6838.9837.6838.4938.490.97%259,547
May 6, 202537.4938.5637.4938.1238.120.79%259,300
May 5, 202539.1939.2637.7237.8237.82-3.05%143,300
May 2, 202538.5040.1938.2939.0139.01-1.86%161,000
May 1, 202539.3140.2839.3139.7539.751.17%148,407
Apr 30, 202539.5739.6538.6039.2939.29-1.45%536,028
Apr 29, 202540.0940.3539.6639.8739.870.28%109,429
Apr 28, 202539.1639.7938.8039.7639.762.24%135,602
Apr 25, 202538.5538.9238.3738.8938.890.86%232,900
Apr 24, 202538.2238.8038.2238.5638.561.15%233,612
Apr 23, 202538.7239.1837.9338.1238.120.18%214,800
Apr 22, 202537.3438.5137.3438.0538.052.64%149,501
Apr 21, 202537.3237.3236.4637.0737.07-1.30%113,600
Apr 17, 202536.7537.9036.7537.5637.562.57%247,016
Apr 16, 202537.2137.3636.3036.6236.62-1.85%192,912
Apr 15, 202537.5837.7837.2837.3137.31-0.11%250,846
Apr 14, 202537.2337.9437.2337.3537.351.99%204,310
Apr 11, 202536.3836.6535.4636.6236.620.96%395,000
Apr 10, 202536.7536.7635.3736.2736.27-3.56%213,924
Apr 9, 202534.6937.7533.7537.6137.617.70%557,200
Apr 8, 202536.9837.1234.6734.9234.92-3.88%374,384
Apr 7, 202535.0037.4434.3436.3336.33-0.27%208,241
Apr 4, 202539.2939.6536.3636.4336.43-8.56%435,920
Apr 3, 202540.1140.9339.8139.8439.84-2.33%333,800
Apr 2, 202540.6340.8539.6940.7940.79-0.34%305,812
Apr 1, 202540.3741.1339.9340.9340.931.89%250,000
Mar 31, 202539.7440.4739.5440.1740.170.30%228,823
Mar 28, 202540.1140.7939.9340.0540.05-0.17%194,200
Mar 27, 202540.1740.4939.7140.1240.120.17%431,100
Mar 26, 202541.2441.4439.4340.0540.05-3.45%297,102
Mar 25, 202541.6341.7841.0741.4841.48-0.48%374,000
Mar 24, 202542.3442.8241.6241.6841.68-1.12%430,024
Mar 21, 202541.5842.1941.5842.1542.150.55%628,017
Mar 20, 202541.6542.3341.4341.9241.920.96%221,200
Mar 19, 202541.0841.6840.7141.5241.521.07%156,100
Mar 18, 202540.5141.4340.4441.0841.081.11%316,700
Mar 17, 202540.5441.0740.4040.6340.630.27%525,739
Mar 14, 202541.0241.0840.4040.5240.52-0.86%503,103
Mar 13, 202541.7442.2540.7940.8740.87-1.71%539,419
Mar 12, 202540.9941.9140.2641.5841.581.91%453,800
Mar 11, 202541.4941.8340.2940.8040.80-1.31%511,100
Mar 10, 202539.6241.4539.6241.3441.343.90%547,300
Mar 7, 202538.3439.8838.3439.7939.793.27%413,800
Mar 6, 202538.7338.7338.1238.5338.53-1.78%373,300
Mar 5, 202538.3439.3938.1739.2339.231.53%470,610
Mar 4, 202537.9139.7537.8538.6438.640.52%565,806
Mar 3, 202540.1940.1938.3638.4438.44-4.66%460,900
Feb 28, 202539.8040.3339.0440.3240.320.47%1,786,747