Brookfield Renewable Corporation (BEPC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.72

+0.19

(+0.62%)

At close: 04:00PM EDT

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	30.47	30.82	30.44	30.72	30.72	814,900
Apr 18, 2024	30.15	30.58	29.96	30.53	30.53	320,600
Apr 17, 2024	29.75	30.17	29.65	30.06	30.06	428,200
Apr 16, 2024	30.27	30.32	29.54	29.81	29.81	532,200
Apr 15, 2024	30.79	31.02	30.25	30.35	30.35	411,300
Apr 12, 2024	31.68	31.78	30.78	30.80	30.80	314,100
Apr 11, 2024	32.17	32.25	31.59	31.70	31.70	322,500
Apr 10, 2024	32.78	32.88	31.95	31.97	31.97	417,200
Apr 09, 2024	33.23	33.57	33.06	33.22	33.22	434,900
Apr 08, 2024	32.72	33.25	32.64	33.24	33.24	182,400
Apr 05, 2024	32.86	32.86	32.10	32.64	32.64	266,900
Apr 04, 2024	33.02	33.44	32.59	32.89	32.89	269,700
Apr 03, 2024	33.65	33.65	32.46	32.74	32.74	440,300
Apr 02, 2024	32.95	33.73	32.68	33.70	33.70	283,100
Apr 01, 2024	33.30	33.60	32.86	33.33	33.33	146,600
Mar 28, 2024	32.98	33.38	32.80	33.24	33.24	224,400
Mar 27, 2024	32.92	33.36	32.68	33.12	33.12	330,400
Mar 26, 2024	32.95	32.95	32.29	32.54	32.54	314,500
Mar 25, 2024	33.04	33.27	32.68	32.87	32.87	387,800
Mar 22, 2024	32.67	33.31	32.45	33.00	33.00	378,100
Mar 21, 2024	32.54	32.69	31.99	32.50	32.50	439,600
Mar 20, 2024	31.69	32.51	31.61	32.38	32.38	375,500
Mar 19, 2024	31.66	32.18	31.52	31.69	31.69	303,200
Mar 18, 2024	32.33	32.33	31.56	31.66	31.66	437,500
Mar 15, 2024	32.25	32.48	31.66	32.32	32.32	547,100
Mar 14, 2024	32.57	32.80	32.08	32.27	32.27	425,500
Mar 13, 2024	33.04	33.34	32.64	32.64	32.64	281,500
Mar 12, 2024	33.88	33.91	33.10	33.12	33.12	159,200
Mar 11, 2024	33.89	34.53	33.89	34.05	34.05	231,300
Mar 08, 2024	34.39	34.45	33.68	34.05	34.05	421,500
Mar 07, 2024	33.02	34.17	32.88	34.15	34.15	371,600
Mar 06, 2024	32.85	33.16	32.47	32.72	32.72	348,800
Mar 05, 2024	32.46	32.98	32.33	32.53	32.53	410,600
Mar 04, 2024	32.99	33.12	32.20	32.44	32.44	395,400
Mar 01, 2024	32.19	33.27	31.68	33.08	33.08	212,100
Feb 29, 2024	32.20	32.68	32.00	32.22	32.22	838,400
Feb 28, 2024	32.28	32.62	31.90	31.97	31.97	245,500
Feb 27, 2024	32.81	33.04	32.35	32.78	32.78	338,600
Feb 26, 2024	33.09	33.10	32.49	32.59	32.59	256,200
Feb 23, 2024	33.53	33.83	32.84	33.16	33.16	368,700
Feb 22, 2024	34.04	34.04	33.38	33.54	33.54	223,100
Feb 21, 2024	33.74	34.16	33.66	33.92	33.92	210,800
Feb 20, 2024	34.22	34.43	33.55	33.78	33.78	399,100
Feb 16, 2024	34.40	34.76	34.07	34.20	34.20	269,100
Feb 15, 2024	34.14	34.93	34.14	34.65	34.65	339,900
Feb 14, 2024	34.34	34.45	33.93	34.11	34.11	364,800
Feb 13, 2024	34.03	34.38	33.61	34.00	34.00	348,200
Feb 12, 2024	34.41	35.16	34.31	34.93	34.93	198,100
Feb 09, 2024	33.82	34.44	33.67	34.35	34.35	170,200
Feb 08, 2024	35.47	35.57	34.16	34.19	34.19	241,200
Feb 07, 2024	36.15	36.46	35.41	35.60	35.60	372,500
Feb 06, 2024	35.29	36.09	34.69	35.98	35.98	493,300
Feb 05, 2024	36.06	36.18	34.85	35.08	35.08	456,500
Feb 02, 2024	37.48	37.64	35.97	36.52	36.52	346,600
Feb 01, 2024	37.50	37.96	37.24	37.66	37.66	128,100
Jan 31, 2024	37.65	38.44	37.54	37.56	37.56	215,800
Jan 30, 2024	37.94	38.19	37.63	37.82	37.82	154,500
Jan 29, 2024	37.70	38.46	37.30	38.30	38.30	157,700
Jan 26, 2024	38.30	38.35	37.51	37.63	37.63	126,600
Jan 25, 2024	38.58	38.59	37.70	38.13	38.13	133,400
Jan 24, 2024	38.79	38.88	37.89	38.08	38.08	191,300
Jan 23, 2024	38.45	38.86	38.34	38.47	38.47	153,000
Jan 22, 2024	38.10	39.15	38.07	38.30	38.30	231,200
Jan 19, 2024	38.22	38.22	37.21	38.09	38.09	357,700
Jan 18, 2024	38.25	38.51	37.88	38.27	38.27	143,100
Jan 17, 2024	38.15	38.40	37.66	38.10	38.10	185,600
Jan 16, 2024	38.41	38.76	38.17	38.60	38.60	179,600
Jan 15, 2024	38.67	39.30	38.67	39.04	39.04	47,600
Jan 12, 2024	39.75	39.83	38.56	38.63	38.63	135,100
Jan 11, 2024	40.42	40.43	39.01	39.33	39.33	215,000
Jan 10, 2024	41.02	41.02	40.35	40.70	40.70	164,000
Jan 09, 2024	40.53	41.27	40.50	41.08	41.08	169,200
Jan 08, 2024	39.54	40.87	39.39	40.83	40.83	177,900
Jan 05, 2024	38.82	39.91	38.66	39.59	39.59	170,400
Jan 04, 2024	39.14	39.40	38.81	38.96	38.96	260,700
Jan 03, 2024	38.22	39.17	38.06	39.16	39.16	220,800
Jan 02, 2024	38.16	39.40	37.98	38.60	38.60	250,700
Dec 29, 2023	37.92	38.30	37.58	38.14	38.14	124,700
Dec 28, 2023	37.74	38.05	37.63	37.98	37.98	139,700
Dec 27, 2023	38.48	38.80	38.06	38.14	38.14	132,500
Dec 22, 2023	38.76	39.05	38.30	38.64	38.64	248,200
Dec 21, 2023	38.30	39.00	38.30	38.73	38.73	211,700
Dec 20, 2023	38.52	38.92	37.94	37.94	37.94	122,400
Dec 19, 2023	38.19	38.86	38.19	38.62	38.62	155,500
Dec 18, 2023	38.58	38.76	37.26	38.01	38.01	300,300
Dec 15, 2023	39.00	39.33	38.24	38.46	38.46	696,200
Dec 14, 2023	37.97	39.73	37.88	39.19	39.19	343,600
Dec 13, 2023	36.21	37.69	35.67	37.68	37.68	250,500
Dec 12, 2023	36.72	36.72	35.88	36.12	36.12	331,200
Dec 11, 2023	36.48	36.82	35.98	36.78	36.78	310,900
Dec 08, 2023	37.01	37.22	36.48	36.76	36.76	186,400
Dec 07, 2023	37.70	37.75	37.15	37.26	37.26	200,700
Dec 06, 2023	36.56	37.72	36.39	37.68	37.68	220,100
Dec 05, 2023	37.07	37.29	36.21	36.37	36.37	239,500
Dec 04, 2023	37.07	37.60	36.94	37.15	37.15	268,900
Dec 01, 2023	35.99	37.60	35.80	37.56	37.56	141,900
Nov 30, 2023	36.11	36.13	35.63	36.00	36.00	789,500
Nov 29, 2023	36.05	36.50	35.80	36.12	36.12	120,900
Nov 28, 2023	35.82	36.53	35.80	36.29	36.29	342,300
Nov 27, 2023	35.81	36.23	35.59	35.82	35.82	189,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,578.74-2,341.68(-2.60%)

Brookfield Renewable Corporation (BEPC.TO)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,578.74
-2,341.68(-2.60%)