Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable Corp (TSX: BEPC )

42.10 -0.70 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.06 52.09 50.76 50.95 296,039 -1.36(-2.60%)
Apr 29, 2021 53.96 54.15 52.12 52.31 240,432 -1.22(-2.28%)
Apr 28, 2021 54.50 54.50 53.09 53.53 237,772 -1.07(-1.96%)
Apr 27, 2021 55.67 55.93 54.33 54.60 189,480 -1.07(-1.92%)
Apr 26, 2021 55.47 56.34 55.13 55.67 178,933 +0.82(+1.49%)
Apr 23, 2021 54.11 55.08 53.70 54.85 174,002 +0.93(+1.72%)
Apr 22, 2021 53.91 54.93 53.39 53.92 240,691 +0.38(+0.71%)
Apr 21, 2021 53.79 54.60 53.25 53.54 212,110 -0.48(-0.89%)
Apr 20, 2021 55.75 55.75 53.84 54.02 228,964 -1.48(-2.67%)
Apr 19, 2021 58.00 58.60 55.12 55.50 420,912 -2.74(-4.70%)
Apr 16, 2021 59.12 59.56 57.93 58.24 3,056,853 -0.63(-1.07%)
Apr 15, 2021 58.60 59.20 57.94 58.87 399,160 +0.46(+0.79%)
Apr 14, 2021 60.05 60.39 58.00 58.41 479,633 -1.51(-2.52%)
Apr 13, 2021 59.37 60.00 58.86 59.92 443,550 +0.71(+1.20%)
Apr 12, 2021 59.19 59.84 58.35 59.21 312,680 -0.10(-0.17%)
Apr 09, 2021 59.00 59.76 58.42 59.31 368,997 +0.44(+0.75%)
Apr 08, 2021 58.86 59.55 58.47 58.87 470,486 +0.38(+0.65%)
Apr 07, 2021 60.47 60.47 58.29 58.49 457,329 -1.76(-2.92%)
Apr 06, 2021 60.71 61.16 59.78 60.25 364,318 -0.57(-0.94%)
Apr 05, 2021 60.00 62.20 59.99 60.82 899,929 +1.95(+3.31%)
Apr 01, 2021 58.87 58.87 58.87 0 +0.00(+0.00%)
Mar 31, 2021 58.20 59.01 57.37 58.87 284,267 +0.50(+0.86%)
Mar 30, 2021 56.34 58.44 55.74 58.37 323,769 +2.03(+3.60%)
Mar 29, 2021 56.92 57.46 56.19 56.34 199,988 -0.74(-1.30%)
Mar 26, 2021 56.63 57.21 55.55 57.08 203,721 +0.66(+1.17%)
Mar 25, 2021 55.52 56.64 54.72 56.42 364,728 +0.59(+1.06%)
Mar 24, 2021 57.03 57.64 55.70 55.83 271,942 -1.15(-2.02%)
Mar 23, 2021 57.00 57.53 56.50 56.98 134,558 +0.18(+0.32%)
Mar 22, 2021 55.12 56.95 54.73 56.80 128,795 +1.06(+1.90%)
Mar 19, 2021 55.98 56.87 55.20 55.74 2,575,144 +0.07(+0.13%)
Mar 18, 2021 56.61 57.19 55.07 55.67 372,979 -1.44(-2.52%)
Mar 17, 2021 57.64 57.64 55.30 57.11 337,337 -0.78(-1.35%)
Mar 16, 2021 58.00 58.42 57.07 57.89 249,834 +0.19(+0.33%)
Mar 15, 2021 56.65 57.96 56.45 57.70 394,197 +1.13(+2.00%)
Mar 12, 2021 56.91 56.91 55.50 56.57 350,252 -0.38(-0.67%)
Mar 11, 2021 55.76 57.86 55.00 56.95 440,659 +1.91(+3.47%)
Mar 10, 2021 56.08 57.18 54.60 55.04 390,994 -0.70(-1.26%)
Mar 09, 2021 53.49 56.87 53.32 55.74 284,061 +3.44(+6.58%)
Mar 08, 2021 52.50 53.45 51.23 52.30 292,460 -0.29(-0.55%)
Mar 05, 2021 54.65 54.96 50.74 52.59 393,503 -2.27(-4.14%)
Mar 04, 2021 57.83 58.92 53.92 54.86 379,092 -2.68(-4.66%)
Mar 03, 2021 58.11 59.10 57.20 57.54 394,738 -0.48(-0.83%)
Mar 02, 2021 58.39 59.41 57.32 58.02 263,534 -0.46(-0.79%)
Mar 01, 2021 59.62 59.90 58.27 58.48 295,684 -0.45(-0.76%)
Feb 26, 2021 57.73 59.26 56.46 58.93 684,265 +1.27(+2.20%)
Feb 25, 2021 58.07 58.44 57.05 57.66 327,059 -0.77(-1.32%)
Feb 24, 2021 59.58 59.58 57.70 58.43 404,624 -1.15(-1.93%)
Feb 23, 2021 56.69 59.88 56.34 59.58 460,467 +1.23(+2.11%)
Feb 22, 2021 61.18 61.20 58.10 58.35 577,431 -3.84(-6.17%)
Feb 19, 2021 61.06 62.19 60.45 62.19 258,575 +1.01(+1.65%)
Feb 18, 2021 60.94 61.30 59.51 61.18 345,136 -0.35(-0.57%)
Feb 17, 2021 61.50 62.91 60.89 61.53 275,224 -0.24(-0.39%)
Feb 16, 2021 65.22 65.22 61.35 61.77 721,889 -2.38(-3.71%)
Feb 12, 2021 64.15 64.15 64.15 0 +0.24(+0.38%)
Feb 11, 2021 65.24 65.24 63.44 63.91 721,930 -2.34(-3.53%)
Feb 10, 2021 68.50 68.50 64.79 66.25 272,922 -1.97(-2.89%)
Feb 09, 2021 71.17 71.17 67.25 68.22 398,667 -4.10(-5.67%)
Feb 08, 2021 72.06 73.89 71.14 72.32 247,599 +0.15(+0.21%)
Feb 05, 2021 70.27 72.78 68.67 72.17 248,804 +2.50(+3.59%)
Feb 04, 2021 71.51 71.51 68.23 69.67 293,330 -0.89(-1.26%)
Feb 03, 2021 71.31 71.45 69.50 70.56 264,559 -0.86(-1.20%)
Feb 02, 2021 72.55 74.10 71.38 71.42 126,103 -0.83(-1.15%)
Feb 01, 2021 71.71 72.70 70.10 72.25 151,163 +0.56(+0.78%)
Jan 29, 2021 71.49 72.11 70.27 71.69 116,507 -0.11(-0.15%)
Jan 28, 2021 69.15 72.55 69.15 71.80 146,177 +1.70(+2.43%)
Jan 27, 2021 70.72 70.72 67.28 70.10 267,172 -1.05(-1.48%)
Jan 26, 2021 73.51 73.78 71.13 71.15 128,821 -2.87(-3.88%)
Jan 25, 2021 75.32 76.18 73.20 74.02 131,193 -0.64(-0.86%)
Jan 22, 2021 74.76 75.06 73.63 74.66 136,844 -0.50(-0.67%)
Jan 21, 2021 74.77 76.42 74.65 75.16 122,320 +0.67(+0.90%)
Jan 20, 2021 76.05 76.68 74.41 74.49 177,517 -1.42(-1.87%)
Jan 19, 2021 74.95 77.24 74.50 75.91 218,597 +2.62(+3.57%)
Jan 18, 2021 73.79 74.26 73.07 73.29 78,286 -0.43(-0.58%)
Jan 15, 2021 73.05 74.24 70.57 73.72 205,832 +0.47(+0.64%)
Jan 14, 2021 75.79 75.96 71.65 73.25 217,026 -2.47(-3.26%)
Jan 13, 2021 75.72 76.40 75.00 75.72 211,893 +0.33(+0.44%)
Jan 12, 2021 75.88 76.51 74.56 75.39 177,520 -0.49(-0.65%)
Jan 11, 2021 79.25 79.25 75.16 75.88 237,189 -3.40(-4.29%)
Jan 08, 2021 77.80 80.30 77.80 79.28 218,117 +1.48(+1.90%)
Jan 07, 2021 79.00 80.24 77.08 77.80 263,113 +0.98(+1.28%)
Jan 06, 2021 76.95 80.18 76.18 76.82 308,051 +0.72(+0.95%)
Jan 05, 2021 74.40 77.85 74.21 76.10 220,246 +1.89(+2.55%)
Jan 04, 2021 74.64 76.69 73.34 74.21 203,354 -0.05(-0.07%)
Dec 31, 2020 74.26 74.26 74.26 0 +0.12(+0.16%)
Dec 30, 2020 75.66 76.96 74.14 74.14 203,567 -1.36(-1.80%)
Dec 29, 2020 75.55 76.04 74.82 75.50 242,263 +0.60(+0.80%)
Dec 24, 2020 74.90 74.90 74.90 0 +0.09(+0.12%)
Dec 23, 2020 75.44 78.90 74.22 74.81 397,840 +0.37(+0.50%)
Dec 22, 2020 69.34 74.58 69.16 74.44 301,382 +5.72(+8.32%)
Dec 21, 2020 66.90 68.99 66.90 68.72 246,486 +1.74(+2.60%)
Dec 18, 2020 65.48 67.38 65.00 66.98 807,428 +1.86(+2.86%)
Dec 17, 2020 63.33 65.18 63.33 65.12 275,215 +2.08(+3.30%)
Dec 16, 2020 65.64 65.80 62.34 63.04 283,982 -1.79(-2.76%)
Dec 15, 2020 63.95 65.37 63.80 64.83 269,385 +1.72(+2.73%)
Dec 14, 2020 60.23 63.73 60.23 63.11 268,832 -26.85(-29.85%)
Dec 11, 2020 89.19 91.14 89.00 89.96 149,492 +0.69(+0.77%)
Dec 10, 2020 88.96 89.27 86.65 89.27 207,516 -0.32(-0.36%)
Dec 09, 2020 90.95 91.84 88.62 89.59 160,336 -1.26(-1.39%)
Dec 08, 2020 90.51 91.58 90.33 90.85 382,216 -0.26(-0.29%)
Dec 07, 2020 93.06 93.25 90.52 91.11 210,059 -2.15(-2.31%)
Dec 04, 2020 94.98 95.37 92.82 93.26 197,998 -1.43(-1.51%)
Dec 03, 2020 95.17 96.18 94.40 94.69 157,734 -0.97(-1.01%)
Dec 02, 2020 96.42 96.65 94.42 95.66 187,321 -0.74(-0.77%)
Dec 01, 2020 101.62 102.29 96.28 96.40 271,423 -5.50(-5.40%)
Nov 30, 2020 102.89 103.34 100.52 101.90 5,901,107 -2.00(-1.92%)
Nov 27, 2020 102.50 103.90 100.86 103.90 331,915 +0.91(+0.88%)
Nov 26, 2020 104.00 106.58 102.00 102.99 151,344 -0.29(-0.28%)
Nov 25, 2020 100.00 103.57 99.19 103.28 390,502 +3.09(+3.08%)
Nov 24, 2020 97.20 101.40 96.83 100.19 274,650 +3.42(+3.53%)
Nov 23, 2020 95.57 98.11 95.50 96.77 248,475 +1.96(+2.07%)
Nov 20, 2020 93.00 95.82 93.00 94.81 260,591 +1.53(+1.64%)
Nov 19, 2020 93.85 95.00 92.65 93.28 182,387 -0.62(-0.66%)
Nov 18, 2020 94.55 95.66 93.79 93.90 210,879 -0.89(-0.94%)
Nov 17, 2020 93.26 95.00 92.93 94.79 287,339 +1.34(+1.43%)
Nov 16, 2020 96.10 97.38 93.13 93.45 198,192 -3.02(-3.13%)
Nov 13, 2020 96.79 97.18 95.47 96.47 216,966 -0.16(-0.17%)
Nov 12, 2020 98.05 98.41 94.83 96.63 286,065 +0.11(+0.11%)
Nov 11, 2020 93.20 98.00 93.20 96.52 328,845 +4.43(+4.81%)
Nov 10, 2020 95.46 95.62 91.62 92.09 276,544 -2.66(-2.81%)
Nov 09, 2020 99.50 101.76 94.34 94.75 276,158 -1.40(-1.46%)
Nov 06, 2020 95.50 97.15 94.24 96.15 157,819 +1.06(+1.11%)
Nov 05, 2020 92.00 95.66 91.27 95.09 217,755 +4.46(+4.92%)
Nov 04, 2020 91.31 91.71 88.51 90.63 257,960 -1.01(-1.10%)
Nov 03, 2020 92.95 94.39 91.00 91.64 120,933 -0.62(-0.67%)
Nov 02, 2020 89.00 92.36 88.55 92.26 112,630 +3.24(+3.64%)
Oct 30, 2020 88.63 89.70 87.37 89.02 109,238 +0.07(+0.08%)
Oct 29, 2020 86.82 89.34 85.77 88.95 175,783 +2.79(+3.24%)
Oct 28, 2020 84.82 87.47 84.82 86.16 107,894 -0.64(-0.74%)
Oct 27, 2020 84.00 87.15 84.00 86.80 191,116 +2.74(+3.26%)
Oct 26, 2020 85.56 85.58 82.84 84.06 175,172 -0.69(-0.81%)
Oct 23, 2020 88.00 88.00 83.93 84.75 258,111 -2.95(-3.36%)
Oct 22, 2020 88.97 89.76 87.01 87.70 213,812 -1.86(-2.08%)
Oct 21, 2020 90.09 91.38 89.04 89.56 210,487 -0.38(-0.42%)
Oct 20, 2020 89.62 90.50 88.75 89.94 179,066 +0.46(+0.51%)
Oct 19, 2020 87.85 89.85 87.85 89.48 163,761 +1.72(+1.96%)
Oct 16, 2020 86.26 88.02 86.26 87.76 183,040 +0.76(+0.87%)
Oct 15, 2020 85.18 87.00 84.44 87.00 144,836 +1.03(+1.20%)
Oct 14, 2020 86.26 86.44 84.65 85.97 163,426 +0.52(+0.61%)
Oct 13, 2020 85.60 86.48 84.72 85.45 260,825 +1.83(+2.19%)
Oct 09, 2020 83.62 83.62 83.62 0 -0.13(-0.16%)
Oct 08, 2020 86.33 86.43 83.17 83.75 162,511 -2.50(-2.90%)
Oct 07, 2020 81.80 86.52 81.80 86.25 249,520 +4.53(+5.54%)
Oct 06, 2020 81.20 82.79 80.95 81.72 429,966 -3.13(-3.69%)
Oct 05, 2020 79.80 85.03 79.80 84.85 179,577 +5.24(+6.58%)
Oct 02, 2020 78.35 79.69 78.08 79.61 93,767 +0.31(+0.39%)
Oct 01, 2020 78.72 79.72 77.91 79.30 78,290 +1.18(+1.51%)
Sep 30, 2020 76.19 78.24 75.87 78.12 123,850 +2.15(+2.83%)
Sep 29, 2020 74.59 76.10 74.09 75.97 50,144 +1.72(+2.32%)
Sep 28, 2020 72.00 74.71 72.00 74.25 79,333 +2.28(+3.17%)
Sep 25, 2020 68.20 72.07 68.20 71.97 177,133 +3.77(+5.53%)
Sep 24, 2020 67.47 68.38 67.39 68.20 105,366 +0.13(+0.19%)
Sep 23, 2020 68.11 69.57 67.82 68.07 101,532 -0.01(-0.01%)
Sep 22, 2020 68.48 68.52 67.11 68.08 131,834 -0.69(-1.00%)
Sep 21, 2020 67.85 69.10 67.20 68.77 71,880 +1.19(+1.76%)
Sep 18, 2020 69.38 70.00 67.58 67.58 605,068 -1.66(-2.40%)
Sep 17, 2020 68.53 69.79 68.53 69.24 125,498 -0.14(-0.20%)
Sep 16, 2020 68.30 69.68 68.30 69.38 97,150 +1.34(+1.97%)
Sep 15, 2020 66.54 68.86 66.42 68.04 120,286 +2.04(+3.09%)
Sep 14, 2020 66.63 66.73 64.82 66.00 136,132 -0.73(-1.09%)
Sep 11, 2020 66.66 67.09 66.26 66.73 75,483 -0.09(-0.13%)
Sep 10, 2020 67.50 67.50 66.50 66.82 49,888 -0.61(-0.90%)
Sep 09, 2020 67.00 68.00 66.75 67.43 99,851 +0.71(+1.06%)
Sep 08, 2020 66.00 66.96 65.47 66.72 66,650 +0.33(+0.50%)
Sep 04, 2020 66.39 66.39 66.39 0 -0.83(-1.23%)
Sep 03, 2020 67.63 67.71 65.99 67.22 59,200 -0.44(-0.65%)
Sep 02, 2020 65.48 67.85 65.48 67.66 60,765 +2.03(+3.09%)
Sep 01, 2020 65.92 65.99 63.26 65.63 77,619 -0.67(-1.01%)
Aug 31, 2020 68.75 68.99 66.30 66.30 140,214 -2.57(-3.73%)
Aug 28, 2020 70.28 70.63 68.81 68.87 147,492 -2.10(-2.96%)
Aug 27, 2020 71.80 71.80 70.74 70.97 56,314 -0.15(-0.21%)
Aug 26, 2020 70.60 71.15 69.54 71.12 85,697 +0.51(+0.72%)
Aug 25, 2020 70.68 71.14 70.10 70.61 188,626 +0.09(+0.13%)
Aug 24, 2020 68.18 70.52 68.00 70.52 140,256 +3.02(+4.47%)
Aug 21, 2020 66.80 67.62 66.23 67.50 75,065 +0.90(+1.35%)
Aug 20, 2020 64.54 66.64 63.83 66.60 87,838 +2.06(+3.19%)
Aug 19, 2020 60.98 64.69 60.98 64.54 131,071 +3.35(+5.47%)
Aug 18, 2020 62.00 62.50 60.95 61.19 99,483 -0.65(-1.05%)
Aug 17, 2020 62.85 62.85 61.47 61.84 62,044 -0.44(-0.71%)
Aug 14, 2020 62.00 62.47 61.61 62.28 99,735 +0.53(+0.86%)
Aug 13, 2020 62.60 62.60 61.47 61.75 203,721 -1.00(-1.59%)
Aug 12, 2020 63.07 64.05 62.55 62.75 228,861 -0.01(-0.02%)
Aug 11, 2020 64.59 64.98 62.55 62.76 163,721 -1.59(-2.47%)
Aug 10, 2020 64.50 64.93 63.44 64.35 152,801 +0.10(+0.16%)
Aug 07, 2020 61.87 64.79 61.51 64.25 195,745 +2.38(+3.85%)
Aug 06, 2020 61.50 62.09 61.01 61.87 354,103 +0.27(+0.44%)
Aug 05, 2020 61.37 62.45 60.20 61.60 871,386 +0.93(+1.53%)
Aug 04, 2020 62.50 63.03 60.26 60.67 260,523 +0.67(+1.12%)
Jul 31, 2020 60.00 60.00 60.00 0 +3.58(+6.35%)
Jul 30, 2020 60.45 61.49 55.10 56.42 3,102,923 -2.59(-4.39%)
Jul 29, 2020 56.00 59.61 56.00 59.01 158,142 +3.01(+5.37%)
Jul 28, 2020 58.01 59.52 54.25 56.00 162,964 -0.98(-1.72%)
Jul 27, 2020 62.00 62.00 56.70 56.98 38,857 -1.02(-1.76%)
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.