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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.99	58.62	58.62	59.14	57.78	283,549
February 19, 2026	58.73	58.17	58.17	58.83	57.65	141,919
February 18, 2026	60.55	58.82	58.82	60.55	58.07	166,105
February 17, 2026	60.01	60.51	60.51	61.66	60	238,806
February 13, 2026	58.97	59.72	59.72	60.39	58.27	261,600
February 12, 2026	59.16	58.59	58.59	59.95	58.22	272,900
February 11, 2026	58.43	58.68	58.68	58.87	56.94	130,900
February 10, 2026	58.47	58.18	58.18	58.47	57.65	174,100
February 09, 2026	57.17	58.1	58.1	58.3	56.67	239,500
February 06, 2026	56.23	57.29	57.29	57.45	56.23	162,700
February 05, 2026	56.88	55.82	55.82	57.44	55.21	179,530
February 04, 2026	57.36	56.95	56.95	58.25	56.06	252,235
February 03, 2026	56.12	57.31	57.31	58.11	56.12	216,900
February 02, 2026	56.98	56.08	56.08	57.5	55.55	344,500
January 30, 2026	53.99	56.71	56.71	57.56	53.68	455,200
January 29, 2026	54.89	53.08	53.08	54.89	52.95	421,200
January 28, 2026	55.23	55.1	55.1	55.36	53.91	244,700
January 27, 2026	53.87	54.7	54.7	55.26	53.57	321,218
January 26, 2026	54.5	53.96	53.96	54.72	53.79	229,536
January 23, 2026	54.76	54.5	54.5	55.04	53.83	233,500
January 22, 2026	55.13	54.32	54.32	55.98	54.29	151,500
January 21, 2026	53.44	54.3	54.3	54.32	53.36	151,927
January 20, 2026	54.07	53.31	53.31	54.25	53	197,200
January 19, 2026	54.54	54.58	54.58	54.75	53.79	40,600
January 16, 2026	53.99	54.97	54.97	55.31	53.72	444,445
January 15, 2026	54.44	53.95	53.95	54.9	53.89	152,600
January 14, 2026	54.58	53.8	53.8	54.98	53.79	248,787
January 13, 2026	53.52	54.49	54.49	54.54	53.16	213,032
January 12, 2026	52.71	53.76	53.76	53.96	52.71	129,800
January 09, 2026	52.66	52.9	52.9	53.5	52.63	145,200
January 08, 2026	53.77	52.43	52.43	54.52	52.31	115,000
January 07, 2026	55.15	53.83	53.83	56.19	53.53	237,900
January 06, 2026	54.9	55.14	55.14	55.36	54.1	168,333
January 05, 2026	55.02	54.65	54.65	55.59	53.38	360,800
January 02, 2026	52.99	54.76	54.76	54.99	52.98	123,200
December 31, 2025	52.52	52.65	52.65	52.82	52.3	88,800
December 30, 2025	53.27	52.37	52.37	53.54	52.36	166,021
December 29, 2025	53.25	53.36	53.36	53.54	52.99	245,807
December 23, 2025	53.24	53.21	53.21	53.47	53.01	107,719
December 22, 2025	52.89	53.24	53.24	53.66	52.36	191,100
December 19, 2025	52.08	52.93	52.93	52.93	52.04	1.07M
December 18, 2025	51.49	51.83	51.83	52.5	51.49	150,032
December 17, 2025	53.39	51.28	51.28	53.74	50.78	258,948
December 16, 2025	52.94	53.41	53.41	54.04	52.94	285,329
December 15, 2025	53.6	53.21	53.21	53.65	53.08	271,500
December 12, 2025	53.75	53.31	53.31	54.06	52.89	303,694
December 11, 2025	54.8	53.83	53.83	54.8	53.65	198,700
December 10, 2025	54.15	54.39	54.39	54.87	53.99	265,900
December 09, 2025	54.42	54.32	54.32	55.06	54.14	250,446
December 08, 2025	55.63	54.45	54.45	55.63	54	324,621
December 05, 2025	56.55	54.93	54.93	56.55	54.83	241,909
December 04, 2025	55.1	55.93	55.93	56.29	55	341,300
December 03, 2025	56.54	55.14	55.14	56.54	54.65	259,100
December 02, 2025	56.91	56.52	56.52	57.42	56.23	290,746
December 01, 2025	57.52	56.8	56.8	57.52	56.35	337,223
November 28, 2025	57.03	58.08	58.08	58.22	57.03	163,708
November 27, 2025	57.78	57.31	56.79	58	57.22	194,400
November 26, 2025	59.29	57.81	57.28	59.29	57.8	130,706
November 25, 2025	57.21	58.54	58.54	59.05	56.86	494,805
November 24, 2025	58.1	57.46	57.46	58.77	56.64	1.29M

Brookfield Renewable Corporation (BEPC.TO) TSX