TSX:BEPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	39.65	39.90	39.15	39.84	39.84	0.50%	216,265
Sep 28, 2026	40.21	40.26	39.15	39.64	39.64	-1.71%	333,964
Sep 25, 2026	40.52	40.81	40.23	40.33	40.33	0.55%	208,245
Sep 24, 2026	41.03	41.03	39.74	40.11	40.11	-2.67%	331,340
Sep 23, 2026	42.19	42.27	41.18	41.21	41.21	-2.32%	252,888
Sep 22, 2026	42.10	42.76	41.96	42.19	42.19	0.43%	271,165
Sep 21, 2026	42.16	42.35	41.72	42.01	42.01	0.36%	327,582
Sep 18, 2026	42.06	42.55	41.12	41.86	41.86	0.22%	1,227,853
Sep 17, 2026	41.48	41.98	41.27	41.77	41.77	2.00%	234,992
Sep 16, 2026	40.74	41.14	40.49	40.95	40.95	1.26%	374,927
Sep 15, 2026	41.51	41.70	40.41	40.44	40.44	-2.11%	304,298
Sep 14, 2026	42.40	42.40	41.16	41.31	41.31	-3.07%	370,061
Sep 11, 2026	42.99	43.32	42.37	42.62	42.62	-0.26%	437,091
Sep 10, 2026	43.17	43.55	42.71	42.73	42.73	-2.17%	274,266
Sep 9, 2026	44.60	44.99	43.60	43.68	43.68	-2.74%	492,140
Sep 8, 2026	43.79	45.59	43.79	44.91	44.91	2.25%	528,476
Sep 4, 2026	43.58	44.06	43.58	43.92	43.92	1.13%	260,366
Sep 3, 2026	43.48	43.65	42.68	43.43	43.43	-	320,785
Sep 2, 2026	43.83	44.37	43.33	43.43	43.43	-1.09%	1,058,117
Sep 1, 2026	44.20	44.28	43.40	43.91	43.91	-1.59%	529,719
Aug 31, 2026	44.50	44.75	43.94	44.62	44.62	0.66%	927,766
Aug 28, 2026	45.74	46.14	44.75	44.87	44.33	-1.94%	570,985
Aug 27, 2026	45.84	45.95	45.25	45.76	45.20	-0.22%	964,733
Aug 26, 2026	46.01	46.80	45.71	45.86	45.30	-0.59%	197,963
Aug 25, 2026	45.87	46.52	45.55	46.13	45.57	1.27%	244,345
Aug 24, 2026	45.95	45.95	44.90	45.55	45.00	-0.61%	227,440
Aug 21, 2026	46.68	46.68	45.78	45.83	45.27	-0.67%	215,557
Aug 20, 2026	47.31	47.37	46.01	46.14	45.58	-1.93%	219,963
Aug 19, 2026	47.47	47.47	46.60	47.05	46.48	0.97%	307,596
Aug 18, 2026	48.62	48.68	46.39	46.60	46.03	-4.19%	337,184
Aug 17, 2026	49.46	49.58	48.45	48.64	48.05	-1.34%	284,067
Aug 14, 2026	49.98	50.42	49.25	49.30	48.70	-1.44%	362,084
Aug 13, 2026	48.73	50.12	48.59	50.02	49.41	2.52%	356,028
Aug 12, 2026	48.74	48.93	48.10	48.79	48.20	0.70%	407,936
Aug 11, 2026	46.46	48.58	46.46	48.45	47.86	4.67%	307,497
Aug 10, 2026	46.98	46.98	45.98	46.29	45.73	-1.47%	277,396
Aug 7, 2026	46.83	47.07	46.28	46.98	46.41	0.64%	377,807
Aug 6, 2026	46.62	47.46	46.47	46.68	46.11	0.13%	411,065
Aug 5, 2026	47.30	47.32	46.06	46.62	46.05	-1.29%	314,898
Aug 4, 2026	48.45	48.47	46.69	47.23	46.66	0.96%	479,616
Jul 31, 2026	47.47	47.47	46.04	46.78	46.21	0.80%	431,163
Jul 30, 2026	45.39	46.91	45.39	46.41	45.85	2.90%	371,619
Jul 29, 2026	46.01	46.01	44.86	45.10	44.55	-1.81%	297,833
Jul 28, 2026	45.69	45.96	44.88	45.93	45.37	-0.20%	292,411
Jul 27, 2026	47.46	47.63	45.50	46.02	45.46	-2.79%	191,537
Jul 24, 2026	47.92	48.21	46.93	47.34	46.77	0.04%	243,763
Jul 23, 2026	45.90	47.36	45.17	47.32	46.75	2.74%	620,598
Jul 22, 2026	48.04	48.47	45.43	46.06	45.50	-4.42%	1,145,283
Jul 21, 2026	48.12	48.22	47.37	48.19	47.61	0.12%	207,930
Jul 20, 2026	47.96	48.72	47.68	48.13	47.55	1.39%	239,946