Brookfield Renewable Corporation (BEPC.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

43.45

+1.68

(+4.02%)

At close: 04:00PM EDT

Time period:

11 Jun 2023 - 11 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jun 2024	41.55	44.13	41.45	43.45	43.45	500,900
07 Jun 2024	42.38	42.53	41.77	41.77	41.77	387,800
06 Jun 2024	43.43	43.47	42.70	42.91	42.91	330,100
05 Jun 2024	43.45	44.18	43.26	43.66	43.66	228,400
04 Jun 2024	42.90	43.29	42.19	43.23	43.23	338,100
03 Jun 2024	42.92	43.39	42.64	43.07	43.07	340,400
31 May 2024	42.63	43.04	42.27	42.97	42.97	1,114,000
30 May 2024	42.08	43.00	41.92	42.86	42.86	601,100
29 May 2024	42.94	42.99	41.83	41.97	41.97	413,300
28 May 2024	44.00	44.68	43.42	43.49	43.49	605,800
27 May 2024	44.25	44.75	44.22	44.57	44.57	160,600
24 May 2024	43.42	44.40	43.35	44.24	44.24	432,400
23 May 2024	44.19	44.19	43.11	43.31	43.31	206,200
22 May 2024	42.98	44.47	42.95	44.05	44.05	309,400
21 May 2024	42.61	43.43	42.26	43.23	43.23	419,900
17 May 2024	42.70	42.71	42.00	42.10	42.10	321,500
16 May 2024	43.14	43.43	42.65	42.80	42.80	319,700
15 May 2024	42.45	43.33	42.42	43.26	43.26	351,400
14 May 2024	42.95	43.34	41.88	42.15	42.15	520,100
13 May 2024	43.08	43.67	42.65	42.87	42.87	458,500
10 May 2024	42.15	43.03	41.88	42.91	42.91	450,000
09 May 2024	41.18	42.42	40.88	42.06	42.06	268,500
08 May 2024	40.44	41.22	40.20	41.18	41.18	266,500
07 May 2024	40.51	40.95	40.26	40.69	40.69	559,000
06 May 2024	38.78	40.48	38.78	40.46	40.46	662,700
03 May 2024	37.36	39.37	37.01	38.80	38.80	470,500
02 May 2024	35.67	37.07	35.67	36.92	36.92	329,800
01 May 2024	32.03	35.83	32.01	35.39	35.39	486,600
30 Apr 2024	32.03	32.10	31.63	31.98	31.98	232,800
29 Apr 2024	32.07	32.50	31.99	32.31	32.31	503,500
26 Apr 2024	31.88	32.20	31.66	31.84	31.84	204,200
25 Apr 2024	32.05	32.41	31.36	31.80	31.80	405,200
24 Apr 2024	31.97	32.67	31.97	32.20	32.20	386,800
23 Apr 2024	31.15	32.40	31.15	32.13	32.13	294,700
22 Apr 2024	30.71	31.38	30.60	31.36	31.36	266,500
19 Apr 2024	30.47	30.82	30.44	30.72	30.72	814,900
18 Apr 2024	30.15	30.58	29.96	30.53	30.53	320,600
17 Apr 2024	29.75	30.17	29.65	30.06	30.06	428,200
16 Apr 2024	30.27	30.32	29.54	29.81	29.81	532,200
15 Apr 2024	30.79	31.02	30.25	30.35	30.35	411,300
12 Apr 2024	31.68	31.78	30.78	30.80	30.80	314,100
11 Apr 2024	32.17	32.25	31.59	31.70	31.70	322,500
10 Apr 2024	32.78	32.88	31.95	31.97	31.97	417,200
09 Apr 2024	33.23	33.57	33.06	33.22	33.22	434,900
08 Apr 2024	32.72	33.25	32.64	33.24	33.24	182,400
05 Apr 2024	32.86	32.86	32.10	32.64	32.64	266,900
04 Apr 2024	33.02	33.44	32.59	32.89	32.89	269,700
03 Apr 2024	33.65	33.65	32.46	32.74	32.74	440,300
02 Apr 2024	32.95	33.73	32.68	33.70	33.70	283,100
01 Apr 2024	33.30	33.60	32.86	33.33	33.33	146,600
28 Mar 2024	32.98	33.38	32.80	33.24	33.24	224,400
27 Mar 2024	32.92	33.36	32.68	33.12	33.12	330,400
26 Mar 2024	32.95	32.95	32.29	32.54	32.54	314,500
25 Mar 2024	33.04	33.27	32.68	32.87	32.87	387,800
22 Mar 2024	32.67	33.31	32.45	33.00	33.00	378,100
21 Mar 2024	32.54	32.69	31.99	32.50	32.50	439,600
20 Mar 2024	31.69	32.51	31.61	32.38	32.38	375,500
19 Mar 2024	31.66	32.18	31.52	31.69	31.69	303,200
18 Mar 2024	32.33	32.33	31.56	31.66	31.66	437,500
15 Mar 2024	32.25	32.48	31.66	32.32	32.32	547,100
14 Mar 2024	32.57	32.80	32.08	32.27	32.27	425,500
13 Mar 2024	33.04	33.34	32.64	32.64	32.64	281,500
12 Mar 2024	33.88	33.91	33.10	33.12	33.12	159,200
11 Mar 2024	33.89	34.53	33.89	34.05	34.05	231,300
08 Mar 2024	34.39	34.45	33.68	34.05	34.05	421,500
07 Mar 2024	33.02	34.17	32.88	34.15	34.15	371,600
06 Mar 2024	32.85	33.16	32.47	32.72	32.72	348,800
05 Mar 2024	32.46	32.98	32.33	32.53	32.53	410,600
04 Mar 2024	32.99	33.12	32.20	32.44	32.44	395,400
01 Mar 2024	32.19	33.27	31.68	33.08	33.08	212,100
29 Feb 2024	32.20	32.68	32.00	32.22	32.22	838,400
28 Feb 2024	32.28	32.62	31.90	31.97	31.97	245,500
27 Feb 2024	32.81	33.04	32.35	32.78	32.78	338,600
26 Feb 2024	33.09	33.10	32.49	32.59	32.59	256,200
23 Feb 2024	33.53	33.83	32.84	33.16	33.16	368,700
22 Feb 2024	34.04	34.04	33.38	33.54	33.54	223,100
21 Feb 2024	33.74	34.16	33.66	33.92	33.92	210,800
20 Feb 2024	34.22	34.43	33.55	33.78	33.78	399,100
16 Feb 2024	34.40	34.76	34.07	34.20	34.20	269,100
15 Feb 2024	34.14	34.93	34.14	34.65	34.65	339,900
14 Feb 2024	34.34	34.45	33.93	34.11	34.11	364,800
13 Feb 2024	34.03	34.38	33.61	34.00	34.00	348,200
12 Feb 2024	34.41	35.16	34.31	34.93	34.93	198,100
09 Feb 2024	33.82	34.44	33.67	34.35	34.35	170,200
08 Feb 2024	35.47	35.57	34.16	34.19	34.19	241,200
07 Feb 2024	36.15	36.46	35.41	35.60	35.60	372,500
06 Feb 2024	35.29	36.09	34.69	35.98	35.98	493,300
05 Feb 2024	36.06	36.18	34.85	35.08	35.08	456,500
02 Feb 2024	37.48	37.64	35.97	36.52	36.52	346,600
01 Feb 2024	37.50	37.96	37.24	37.66	37.66	128,100
31 Jan 2024	37.65	38.44	37.54	37.56	37.56	215,800
30 Jan 2024	37.94	38.19	37.63	37.82	37.82	154,500
29 Jan 2024	37.70	38.46	37.30	38.30	38.30	157,700
26 Jan 2024	38.30	38.35	37.51	37.63	37.63	126,600
25 Jan 2024	38.58	38.59	37.70	38.13	38.13	133,400
24 Jan 2024	38.79	38.88	37.89	38.08	38.08	191,300
23 Jan 2024	38.45	38.86	38.34	38.47	38.47	153,000
22 Jan 2024	38.10	39.15	38.07	38.30	38.30	231,200
19 Jan 2024	38.22	38.22	37.21	38.09	38.09	357,700
18 Jan 2024	38.25	38.51	37.88	38.27	38.27	143,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,785.48-2.09(-0.02%)

NZD/USD0.6121-0.0008(-0.13%)

ALL ORDS8,005.90-106.90(-1.32%)

OIL77.46-0.28(-0.36%)

GOLD2,323.00-4.00(-0.17%)

Brookfield Renewable Corporation (BEPC.TO)

NZX 50
11,785.48
-2.09(-0.02%)

NZD/USD
0.6121
-0.0008(-0.13%)

ALL ORDS
8,005.90
-106.90(-1.32%)

OIL
77.46
-0.28(-0.36%)

GOLD
2,323.00
-4.00(-0.17%)