TSX:BEPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	47.31	47.37	46.01	46.14	46.14	-1.93%	219,963
Aug 19, 2026	47.47	47.47	46.60	47.05	47.05	0.97%	307,596
Aug 18, 2026	48.62	48.68	46.39	46.60	46.60	-4.19%	337,184
Aug 17, 2026	49.46	49.58	48.45	48.64	48.64	-1.34%	284,067
Aug 14, 2026	49.98	50.42	49.25	49.30	49.30	-1.44%	362,084
Aug 13, 2026	48.73	50.12	48.59	50.02	50.02	2.52%	356,028
Aug 12, 2026	48.74	48.93	48.10	48.79	48.79	0.70%	407,936
Aug 11, 2026	46.46	48.58	46.46	48.45	48.45	4.67%	307,497
Aug 10, 2026	46.98	46.98	45.98	46.29	46.29	-1.47%	277,396
Aug 7, 2026	46.83	47.07	46.28	46.98	46.98	0.64%	377,807
Aug 6, 2026	46.62	47.46	46.47	46.68	46.68	0.13%	411,065
Aug 5, 2026	47.30	47.32	46.06	46.62	46.62	-1.29%	314,898
Aug 4, 2026	48.45	48.47	46.69	47.23	47.23	0.96%	479,616
Jul 31, 2026	47.47	47.47	46.04	46.78	46.78	0.80%	431,163
Jul 30, 2026	45.39	46.91	45.39	46.41	46.41	2.90%	371,619
Jul 29, 2026	46.01	46.01	44.86	45.10	45.10	-1.81%	297,833
Jul 28, 2026	45.69	45.96	44.88	45.93	45.93	-0.20%	292,411
Jul 27, 2026	47.46	47.63	45.50	46.02	46.02	-2.79%	191,537
Jul 24, 2026	47.92	48.21	46.93	47.34	47.34	0.04%	243,763
Jul 23, 2026	45.90	47.36	45.17	47.32	47.32	2.74%	620,598
Jul 22, 2026	48.04	48.47	45.43	46.06	46.06	-4.42%	1,145,283
Jul 21, 2026	48.12	48.22	47.37	48.19	48.19	0.12%	207,930
Jul 20, 2026	47.96	48.72	47.68	48.13	48.13	1.39%	239,946
Jul 17, 2026	47.78	47.87	47.17	47.47	47.47	-0.90%	278,375
Jul 16, 2026	48.86	48.86	47.31	47.90	47.90	-2.36%	307,029
Jul 15, 2026	48.63	49.82	48.63	49.06	49.06	0.88%	221,274
Jul 14, 2026	48.92	49.27	48.50	48.63	48.63	0.43%	255,779
Jul 13, 2026	49.58	49.64	48.39	48.42	48.42	-2.40%	282,287
Jul 10, 2026	50.74	50.74	49.32	49.61	49.61	-1.57%	260,173
Jul 9, 2026	51.30	51.42	50.39	50.40	50.40	-1.00%	220,723
Jul 8, 2026	50.25	51.22	49.65	50.91	50.91	1.23%	344,833
Jul 7, 2026	51.71	51.94	50.22	50.29	50.29	-3.27%	297,672
Jul 6, 2026	51.54	52.91	51.54	51.99	51.99	0.76%	248,666
Jul 3, 2026	51.66	52.24	51.26	51.60	51.60	-0.27%	63,855
Jul 2, 2026	52.61	53.57	50.90	51.74	51.74	-1.86%	249,563
Jun 30, 2026	52.65	53.14	51.89	52.72	52.72	-0.36%	486,623
Jun 29, 2026	53.47	54.22	52.17	52.91	52.91	-0.99%	253,364
Jun 26, 2026	52.91	54.39	52.91	53.44	53.44	0.11%	290,530
Jun 25, 2026	54.06	55.23	53.13	53.38	53.38	-0.43%	343,217
Jun 24, 2026	54.19	54.48	53.17	53.61	53.61	-0.41%	403,859
Jun 23, 2026	52.91	54.04	52.58	53.83	53.83	0.22%	279,077
Jun 22, 2026	53.02	54.18	52.35	53.71	53.71	1.38%	279,013
Jun 19, 2026	52.98	53.18	52.50	52.98	52.98	0.15%	401,139
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