TSX:BEPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	51.05	51.05	51.05	51.05	-	-0.04%	2,530
May 11, 2026	50.12	51.25	50.12	51.07	51.07	1.71%	354,207
May 8, 2026	51.22	52.04	50.08	50.21	50.21	-0.99%	350,179
May 7, 2026	51.09	51.37	50.28	50.71	50.71	-0.67%	338,938
May 6, 2026	50.41	51.92	50.35	51.05	51.05	2.06%	529,077
May 5, 2026	48.13	50.27	48.13	50.02	50.02	3.39%	329,965
May 4, 2026	47.52	48.51	46.89	48.38	48.38	1.15%	567,240
May 1, 2026	49.52	49.52	47.36	47.83	47.83	-2.98%	431,775
Apr 30, 2026	48.52	49.85	48.52	49.30	49.30	2.35%	612,077
Apr 29, 2026	55.03	55.03	47.29	48.17	48.17	-12.55%	758,534
Apr 28, 2026	55.61	55.83	54.90	55.08	55.08	-1.45%	112,314
Apr 27, 2026	56.29	56.77	55.62	55.89	55.89	-0.76%	107,693
Apr 24, 2026	56.97	56.98	55.52	56.32	56.32	0.41%	122,505
Apr 23, 2026	55.03	56.35	55.03	56.09	56.09	2.52%	152,224
Apr 22, 2026	53.45	54.94	53.45	54.71	54.71	3.01%	230,898
Apr 21, 2026	57.47	57.67	53.08	53.11	53.11	-7.97%	375,570
Apr 20, 2026	58.53	59.29	57.54	57.71	57.71	-1.55%	111,769
Apr 17, 2026	60.32	60.32	58.27	58.62	58.62	-1.97%	250,582
Apr 16, 2026	60.00	60.58	59.44	59.80	59.80	-0.20%	190,551
Apr 15, 2026	58.87	59.98	58.39	59.92	59.92	2.24%	202,087
Apr 14, 2026	57.88	58.67	57.45	58.61	58.61	1.47%	291,745
Apr 13, 2026	59.02	59.37	57.53	57.76	57.76	-1.92%	229,506
Apr 10, 2026	58.79	59.08	58.44	58.89	58.89	0.72%	168,630
Apr 9, 2026	59.52	59.95	58.28	58.47	58.47	-1.50%	248,838
Apr 8, 2026	58.12	59.48	57.28	59.36	59.36	4.93%	232,057
Apr 7, 2026	56.91	57.34	56.35	56.57	56.57	-1.41%	169,431
Apr 6, 2026	57.98	58.25	57.21	57.38	57.38	-0.21%	245,013
Apr 2, 2026	55.99	57.70	55.44	57.50	57.50	2.50%	306,362
Apr 1, 2026	55.36	56.22	54.75	56.10	56.10	1.19%	305,685
Mar 31, 2026	54.52	55.75	54.12	55.44	55.44	2.08%	441,614
Mar 30, 2026	55.50	55.93	54.03	54.31	54.31	-0.68%	161,015
Mar 27, 2026	54.66	55.19	54.07	54.68	54.68	0.16%	213,282
Mar 26, 2026	54.40	55.29	54.19	54.59	54.59	-0.76%	390,311
Mar 25, 2026	55.30	55.37	54.52	55.01	55.01	1.63%	195,360
Mar 24, 2026	52.22	55.15	52.22	54.13	54.13	2.60%	274,754
Mar 23, 2026	51.61	52.80	50.84	52.76	52.76	-0.40%	272,947
Mar 20, 2026	55.29	55.65	52.43	52.97	52.97	-4.49%	528,814
Mar 19, 2026	55.01	55.64	54.22	55.46	55.46	0.47%	179,604
Mar 18, 2026	55.57	56.78	54.99	55.20	55.20	-1.74%	228,233
Mar 17, 2026	56.04	57.06	55.50	56.18	56.18	1.37%	105,694
Mar 16, 2026	54.68	55.84	54.68	55.42	55.42	2.92%	146,578
Mar 13, 2026	55.74	57.60	53.45	53.85	53.85	-2.85%	213,856
Mar 12, 2026	55.84	56.18	55.21	55.43	55.43	-0.95%	242,412
Mar 11, 2026	56.26	56.56	55.28	55.96	55.96	-0.11%	189,755
Mar 10, 2026	55.06	56.11	54.44	56.02	56.02	1.82%	217,675
Mar 9, 2026	53.99	55.28	53.31	55.02	55.02	0.97%	293,437
Mar 6, 2026	54.47	55.11	52.86	54.49	54.49	-0.82%	188,536
Mar 5, 2026	55.14	55.66	54.46	54.94	54.94	-1.49%	113,113
Mar 4, 2026	57.09	57.52	55.71	55.77	55.77	-1.76%	222,083
Mar 3, 2026	57.15	57.34	55.59	56.77	56.77	-3.83%	272,838