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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	46.03	46.48	46.48	46.54	45.96	212,400
August 12, 2025	45.61	46.02	46.02	46.26	45.51	130,100
August 11, 2025	46.02	45.75	45.75	46.43	45.56	298,800
August 08, 2025	47.41	46.65	46.65	47.51	46.63	171,700
August 07, 2025	47.29	47.21	47.21	47.71	46.98	254,000
August 06, 2025	47.13	46.73	46.73	47.65	46.25	319,500
August 05, 2025	47.46	47.23	47.23	47.9	46.9	267,900
August 01, 2025	50.38	46.73	46.73	50.38	46.69	257,500
July 31, 2025	50.69	50.67	50.67	51.22	50.16	364,000
July 30, 2025	50.4	50.69	50.69	51.01	50.16	317,958
July 29, 2025	50.78	50.15	50.15	50.78	49.92	247,672
July 28, 2025	50	50.57	50.57	50.68	49.57	204,274
July 25, 2025	49.69	49.92	49.92	49.98	49.49	141,946
July 24, 2025	49.71	49.84	49.84	50.29	49.7	226,569
July 23, 2025	49.79	50.19	50.19	50.3	49.79	233,034
July 22, 2025	49.41	49.64	49.64	49.81	49	142,498
July 21, 2025	50.07	49.34	49.34	50.07	49.23	193,576
July 18, 2025	48.5	49.86	49.86	50.03	48.37	341,260
July 17, 2025	47.92	48.52	48.52	48.6	47.81	190,108
July 16, 2025	48.52	47.92	47.92	48.78	47.18	199,396
July 15, 2025	46.1	48.43	48.43	48.77	46.06	320,040
July 14, 2025	45	45.66	45.66	45.67	44.86	256,194
July 11, 2025	45.12	44.94	44.94	45.38	44.68	134,400
July 10, 2025	45.69	45.53	45.53	46.08	45.09	188,300
July 09, 2025	45.55	46	46	46.25	45.27	239,505
July 08, 2025	46.46	45.23	45.23	46.46	44.87	143,332
July 07, 2025	46.3	46.3	46.3	46.72	45.92	143,533
July 04, 2025	46.13	46.05	46.05	46.32	46.02	26,200
July 03, 2025	45.2	46.09	46.09	46.41	45.2	83,127
July 02, 2025	44.61	45.14	45.14	45.54	44.51	166,100
June 30, 2025	44.6	44.63	44.63	44.79	43.94	312,927
June 27, 2025	44.38	44.9	44.9	44.94	44.25	145,000
June 26, 2025	44.5	44.5	44.5	44.65	44.15	96,400
June 25, 2025	44.65	44.43	44.43	44.71	43.86	215,300
June 24, 2025	44.39	44.82	44.82	45.17	44.01	176,545
June 23, 2025	43.14	44.03	44.03	44.33	43.14	417,744
June 20, 2025	42.97	43.17	43.17	43.68	42.79	1.15M
June 19, 2025	43.3	42.94	42.94	43.32	42.89	63,605
June 18, 2025	43.25	43.47	43.47	43.72	43.25	284,808
June 17, 2025	43.74	43.44	43.44	43.83	43.12	276,231
June 16, 2025	43.67	44.09	44.09	44.44	43.67	282,541
June 13, 2025	43.5	43.87	43.87	43.87	43.15	152,510
June 12, 2025	43.29	43.63	43.63	43.8	43.25	351,400
June 11, 2025	44.14	43.63	43.63	44.28	43.44	343,500
June 10, 2025	43.65	44.17	44.17	44.25	43.6	247,600
June 09, 2025	41.8	43.57	43.57	43.94	41.78	257,828
June 06, 2025	40.76	40.55	40.55	40.91	40.23	187,239
June 05, 2025	40.58	40.42	40.42	40.58	39.81	87,009
June 04, 2025	41.99	40.36	40.36	41.99	40.1	240,600
June 03, 2025	39.78	41.89	41.89	41.91	39.78	248,135
June 02, 2025	40.23	39.67	39.67	40.3	39.46	230,500
May 30, 2025	40.06	40.4	40.4	40.66	40	822,900
May 29, 2025	41.26	40.49	39.98	41.26	40.44	196,000
May 28, 2025	40.8	41.11	40.59	41.32	40.57	394,000
May 27, 2025	40.45	40.64	40.13	40.82	39.73	264,000
May 26, 2025	39.83	40.08	39.57	40.64	39.75	53,120
May 23, 2025	38.57	39.66	39.66	39.75	38.45	250,274
May 22, 2025	40.49	38.75	38.75	40.49	38.44	375,635

Brookfield Renewable Corporation (BEPC.TO) TSX