TSX:BEPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.32	55.42	54.13	55.29	55.29	1.66%	1,784,271
May 28, 2026	54.11	55.50	53.99	54.93	54.39	1.37%	211,231
May 27, 2026	53.70	54.85	53.39	54.19	53.66	0.35%	255,030
May 26, 2026	52.12	54.30	52.12	54.00	53.47	4.03%	243,739
May 25, 2026	52.67	52.67	51.80	51.91	51.40	0.17%	84,853
May 22, 2026	52.06	52.58	51.65	51.82	51.31	-0.13%	271,751
May 21, 2026	50.93	52.11	50.78	51.89	51.38	2.29%	288,541
May 20, 2026	50.31	50.89	49.87	50.73	50.23	2.11%	208,384
May 19, 2026	49.39	50.25	49.05	49.68	49.19	-0.64%	356,417
May 15, 2026	49.59	50.33	48.96	50.00	49.51	-0.42%	342,259
May 14, 2026	51.27	51.27	50.18	50.21	49.72	-1.47%	340,067
May 13, 2026	50.24	51.57	49.60	50.96	50.46	0.67%	364,393
May 12, 2026	51.05	51.20	49.96	50.62	50.12	-0.88%	423,091
May 11, 2026	50.12	51.25	50.12	51.07	50.57	1.71%	354,207
May 8, 2026	51.22	52.04	50.08	50.21	49.72	-0.99%	350,179
May 7, 2026	51.09	51.37	50.28	50.71	50.21	-0.67%	338,938
May 6, 2026	50.41	51.92	50.35	51.05	50.55	2.06%	529,077
May 5, 2026	48.13	50.27	48.13	50.02	49.53	3.39%	329,965
May 4, 2026	47.52	48.51	46.89	48.38	47.90	1.15%	567,240
May 1, 2026	49.52	49.52	47.36	47.83	47.36	-2.98%	431,775
Apr 30, 2026	48.52	49.85	48.52	49.30	48.81	2.35%	612,077
Apr 29, 2026	55.03	55.03	47.29	48.17	47.70	-12.55%	762,525
Apr 28, 2026	55.61	55.83	54.90	55.08	54.54	-1.45%	112,314
Apr 27, 2026	56.29	56.77	55.62	55.89	55.34	-0.76%	107,693
Apr 24, 2026	56.97	56.98	55.52	56.32	55.77	0.41%	122,505
Apr 23, 2026	55.03	56.35	55.03	56.09	55.54	2.52%	152,224
Apr 22, 2026	53.45	54.94	53.45	54.71	54.17	3.01%	230,898
Apr 21, 2026	57.47	57.67	53.08	53.11	52.59	-7.97%	384,770
Apr 20, 2026	58.53	59.29	57.54	57.71	57.14	-1.55%	111,769
Apr 17, 2026	60.32	60.32	58.27	58.62	58.04	-1.97%	250,600
Apr 16, 2026	60.00	60.58	59.44	59.80	59.21	-0.20%	190,551
Apr 15, 2026	58.87	59.98	58.39	59.92	59.33	2.24%	202,087
Apr 14, 2026	57.88	58.67	57.45	58.61	58.03	1.47%	291,745
Apr 13, 2026	59.02	59.37	57.53	57.76	57.19	-1.92%	229,506
Apr 10, 2026	58.79	59.08	58.44	58.89	58.31	0.72%	168,630
Apr 9, 2026	59.52	59.95	58.28	58.47	57.89	-1.50%	248,838
Apr 8, 2026	58.12	59.48	57.28	59.36	58.78	4.93%	232,057
Apr 7, 2026	56.91	57.34	56.35	56.57	56.01	-1.41%	169,431
Apr 6, 2026	57.98	58.25	57.21	57.38	56.81	-0.21%	245,013
Apr 2, 2026	55.99	57.70	55.44	57.50	56.93	2.50%	306,362
Apr 1, 2026	55.36	56.22	54.75	56.10	55.55	1.19%	305,685
Mar 31, 2026	54.52	55.75	54.12	55.44	54.89	2.08%	441,614
Mar 30, 2026	55.50	55.93	54.03	54.31	53.77	-0.68%	161,015
Mar 27, 2026	54.66	55.19	54.07	54.68	54.14	0.16%	213,282
Mar 26, 2026	54.40	55.29	54.19	54.59	54.05	-0.76%	390,311
Mar 25, 2026	55.30	55.37	54.52	55.01	54.47	1.63%	195,360
Mar 24, 2026	52.22	55.15	52.22	54.13	53.60	2.60%	274,754
Mar 23, 2026	51.61	52.80	50.84	52.76	52.24	-0.40%	272,947
Mar 20, 2026	55.29	55.65	52.43	52.97	52.45	-4.49%	528,814
Mar 19, 2026	55.01	55.64	54.22	55.46	54.91	0.47%	179,604