Brookfield Renewable Corporation - BEPC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	62.16	62.32	62.32	62.49	60.5	320,100
November 06, 2025	60.73	62.65	62.65	62.68	60.68	244,800
November 05, 2025	61.89	60.54	60.54	62.89	59.32	280,200
November 04, 2025	60.9	61.69	61.69	62.34	60.64	269,800
November 03, 2025	61.1	61.87	61.87	62.36	60.38	495,215
October 31, 2025	59.3	60.72	60.72	61.23	58.84	692,800
October 30, 2025	59.08	59.04	59.04	60.34	58.7	199,436
October 29, 2025	60.6	59.54	59.54	61.11	59.41	360,816
October 28, 2025	59.77	60.5	60.5	62.4	59.77	462,800
October 27, 2025	57.21	57.23	57.23	57.57	56.71	212,336
October 24, 2025	55.98	56.89	56.89	57.04	55.98	170,216
October 23, 2025	54.96	55.36	55.36	55.45	54.53	289,330
October 22, 2025	55.32	54.75	54.75	55.88	54.26	222,400
October 21, 2025	56.75	55.32	55.32	56.75	55.1	230,200
October 20, 2025	56.43	56.74	56.74	56.85	56.16	189,300
October 17, 2025	56.92	55.99	55.99	57.24	55.77	550,449
October 16, 2025	57.51	57.43	57.43	58.59	57.17	263,321
October 15, 2025	55.64	57.11	57.11	57.37	55.64	244,238
October 14, 2025	54.48	55.13	55.13	55.78	54.24	371,600
October 10, 2025	53.36	52.67	52.67	54.1	52.45	123,900
October 09, 2025	54.06	53.44	53.44	54.55	53.2	132,700
October 08, 2025	53.7	54.1	54.1	54.68	53.33	191,911
October 07, 2025	53.1	53.19	53.19	53.88	52.93	211,546
October 06, 2025	50.48	53.09	53.09	53.22	50.43	363,400
October 03, 2025	50.15	49.98	49.98	50.33	49.53	166,806
October 02, 2025	50.23	49.87	49.87	50.43	49.59	152,600
October 01, 2025	47.78	49.87	49.87	50.07	47.78	178,040
September 30, 2025	48.05	47.91	47.91	48.77	47.66	244,608
September 29, 2025	48.23	48.42	48.42	48.79	47.77	128,510
September 26, 2025	47.53	48.17	48.17	48.3	47.36	230,706
September 25, 2025	47.6	47.38	47.38	47.71	46.55	283,745
September 24, 2025	47.26	47.78	47.78	48.06	47.16	123,737
September 23, 2025	47.27	47.24	47.24	47.6	46.98	170,518
September 22, 2025	46.65	47.23	47.23	47.41	46.2	310,540
September 19, 2025	48.05	46.38	46.38	48.16	46.38	1.33M
September 18, 2025	47.01	47.79	47.79	48.31	47	161,200
September 17, 2025	47.23	46.75	46.75	47.37	46.55	157,400
September 16, 2025	47.74	47.1	47.1	47.9	47.08	154,700
September 15, 2025	47.42	47.49	47.49	47.71	47.19	197,800
September 12, 2025	46.86	47.02	47.02	47.14	46.5	92,200
September 11, 2025	46.6	46.85	46.85	47.39	46.6	182,333
September 10, 2025	47.07	46.76	46.76	47.34	46.75	201,740
September 09, 2025	46.45	47.01	47.01	47.05	46.44	253,034
September 08, 2025	46.32	46.13	46.13	46.32	45.4	232,800
September 05, 2025	46.84	45.99	45.99	46.84	45.42	417,500
September 04, 2025	45.68	46.49	46.49	46.58	45.42	270,237
September 03, 2025	45.5	45.47	45.47	45.79	45.18	243,819
September 02, 2025	45.86	45.64	45.64	45.96	45.22	223,118
August 29, 2025	46.83	46.29	46.29	46.83	46.06	270,200
August 28, 2025	47.11	47.37	46.86	47.71	47	165,500
August 27, 2025	47.05	47.12	46.61	47.42	47.03	145,000
August 26, 2025	46.64	47.09	46.58	47.18	46.59	430,349
August 25, 2025	47.19	46.46	45.96	47.45	46.3	284,800
August 22, 2025	46.43	47.31	46.8	47.66	46.43	139,542
August 21, 2025	46.28	46.41	45.91	46.65	46.21	115,000
August 20, 2025	46.68	46.37	45.87	46.77	46	204,235
August 19, 2025	46.95	46.56	46.06	46.95	46.35	342,240
August 18, 2025	46.39	46.58	46.08	47.1	46.34	178,900
August 15, 2025	45.45	46.22	46.22	46.63	45.21	164,000
August 14, 2025	46.42	45.55	45.55	46.45	45.3	173,600

Brookfield Renewable Corporation (BEPC.TO) TSX