Skip to main content

Brookfield Renewable Corp (TSX: BEPC )

33.16 -0.38 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 33.53 33.83 32.84 33.16 368,739 -0.38(-1.13%)
Feb 22, 2024 34.04 34.04 33.38 33.54 223,090 -0.38(-1.12%)
Feb 21, 2024 33.74 34.16 33.66 33.92 210,806 +0.14(+0.41%)
Feb 20, 2024 34.22 34.43 33.55 33.78 399,082 -0.42(-1.23%)
Feb 16, 2024 34.20 0 -0.45(-1.30%)
Feb 15, 2024 34.14 34.93 34.14 34.65 339,936 +0.54(+1.58%)
Feb 14, 2024 34.34 34.45 33.93 34.11 364,795 +0.11(+0.32%)
Feb 13, 2024 34.03 34.38 33.61 34.00 348,213 -0.93(-2.66%)
Feb 12, 2024 34.41 35.16 34.31 34.93 198,132 +0.58(+1.69%)
Feb 09, 2024 33.82 34.44 33.67 34.35 170,243 +0.16(+0.47%)
Feb 08, 2024 35.47 35.57 34.16 34.19 241,197 -1.41(-3.96%)
Feb 07, 2024 36.15 36.46 35.41 35.60 372,513 -0.38(-1.06%)
Feb 06, 2024 35.29 36.09 34.69 35.98 493,312 +0.90(+2.57%)
Feb 05, 2024 36.06 36.18 34.85 35.08 456,499 -1.44(-3.94%)
Feb 02, 2024 37.48 37.64 35.97 36.52 346,628 -1.14(-3.03%)
Feb 01, 2024 37.50 37.96 37.24 37.66 128,139 +0.10(+0.27%)
Jan 31, 2024 37.65 38.44 37.54 37.56 215,755 -0.26(-0.69%)
Jan 30, 2024 37.94 38.19 37.63 37.82 154,454 -0.48(-1.25%)
Jan 29, 2024 37.70 38.46 37.30 38.30 157,707 +0.67(+1.78%)
Jan 26, 2024 38.30 38.35 37.51 37.63 126,633 -0.50(-1.31%)
Jan 25, 2024 38.58 38.59 37.70 38.13 133,416 +0.05(+0.13%)
Jan 24, 2024 38.79 38.88 37.89 38.08 191,290 -0.39(-1.01%)
Jan 23, 2024 38.45 38.86 38.34 38.47 153,033 +0.17(+0.44%)
Jan 22, 2024 38.10 39.15 38.07 38.30 231,247 +0.21(+0.55%)
Jan 19, 2024 38.22 38.22 37.21 38.09 357,727 -0.18(-0.47%)
Jan 18, 2024 38.25 38.51 37.88 38.27 143,148 +0.17(+0.45%)
Jan 17, 2024 38.15 38.40 37.66 38.10 185,554 -0.50(-1.30%)
Jan 16, 2024 38.41 38.76 38.17 38.60 179,638 -0.44(-1.13%)
Jan 15, 2024 38.67 39.30 38.67 39.04 47,573 +0.41(+1.06%)
Jan 12, 2024 39.75 39.83 38.56 38.63 135,082 -0.70(-1.78%)
Jan 11, 2024 40.42 40.43 39.01 39.33 215,026 -1.37(-3.37%)
Jan 10, 2024 41.02 41.02 40.35 40.70 163,969 -0.38(-0.93%)
Jan 09, 2024 40.53 41.27 40.50 41.08 169,209 +0.25(+0.61%)
Jan 08, 2024 39.54 40.87 39.39 40.83 177,856 +1.24(+3.13%)
Jan 05, 2024 38.82 39.91 38.66 39.59 170,449 +0.63(+1.62%)
Jan 04, 2024 39.14 39.40 38.81 38.96 260,745 -0.20(-0.51%)
Jan 03, 2024 38.22 39.17 38.06 39.16 220,765 +0.56(+1.45%)
Jan 02, 2024 38.16 39.40 37.98 38.60 250,715 +0.46(+1.21%)
Dec 29, 2023 38.14 0 +0.16(+0.42%)
Dec 28, 2023 37.74 38.05 37.63 37.98 139,671 -0.16(-0.42%)
Dec 27, 2023 38.48 38.80 38.06 38.14 132,502 -0.50(-1.29%)
Dec 22, 2023 38.64 0 -0.09(-0.23%)
Dec 21, 2023 38.30 39.00 38.30 38.73 211,738 +0.79(+2.08%)
Dec 20, 2023 38.52 38.92 37.94 37.94 122,395 -0.68(-1.76%)
Dec 19, 2023 38.19 38.86 38.19 38.62 155,544 +0.61(+1.60%)
Dec 18, 2023 38.58 38.76 37.26 38.01 300,337 -0.45(-1.17%)
Dec 15, 2023 39.00 39.33 38.24 38.46 696,183 -0.73(-1.86%)
Dec 14, 2023 37.97 39.73 37.88 39.19 343,603 +1.51(+4.01%)
Dec 13, 2023 36.21 37.69 35.67 37.68 250,452 +1.56(+4.32%)
Dec 12, 2023 36.72 36.72 35.88 36.12 331,174 -0.66(-1.79%)
Dec 11, 2023 36.48 36.82 35.98 36.78 310,929 +0.02(+0.05%)
Dec 08, 2023 37.01 37.22 36.48 36.76 186,421 -0.50(-1.34%)
Dec 07, 2023 37.70 37.75 37.15 37.26 200,711 -0.42(-1.11%)
Dec 06, 2023 36.56 37.72 36.39 37.68 220,095 +1.31(+3.60%)
Dec 05, 2023 37.07 37.29 36.21 36.37 239,455 -0.78(-2.10%)
Dec 04, 2023 37.07 37.60 36.94 37.15 268,940 -0.41(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.