TSX:BEPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	52.98	53.18	52.59	52.60	-	-0.57%	13,615
Jun 18, 2026	51.15	53.11	51.15	52.90	52.90	4.09%	297,191
Jun 17, 2026	50.55	52.02	50.54	50.82	50.82	-0.06%	273,003
Jun 16, 2026	51.20	51.71	50.83	50.85	50.85	-0.68%	341,537
Jun 15, 2026	51.54	51.65	50.48	51.20	51.20	0.43%	223,460
Jun 12, 2026	52.63	53.08	50.83	50.98	50.98	-3.12%	233,648
Jun 11, 2026	52.82	53.22	52.31	52.62	52.62	0.79%	272,028
Jun 10, 2026	53.93	54.09	51.94	52.21	52.21	-3.65%	373,717
Jun 9, 2026	54.27	54.57	53.23	54.19	54.19	0.61%	279,321
Jun 8, 2026	54.07	54.92	53.71	53.86	53.86	-0.33%	591,635
Jun 5, 2026	53.07	54.40	52.92	54.04	54.04	0.15%	295,102
Jun 4, 2026	53.70	54.90	52.80	53.96	53.96	0.54%	378,973
Jun 3, 2026	54.70	56.27	53.63	53.67	53.67	-1.41%	471,717
Jun 2, 2026	53.72	55.36	53.50	54.44	54.44	0.95%	359,030
Jun 1, 2026	54.50	55.18	53.81	53.93	53.93	-2.46%	448,194
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