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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	58.73	58.13	58.13	58.73	57.61	472,605
November 20, 2025	59.38	58.55	58.55	60.46	58.43	380,200
November 19, 2025	59.37	59.02	59.02	60.16	58.54	279,433
November 18, 2025	59.49	59.34	59.34	60.06	58.73	164,500
November 17, 2025	58.85	59.83	59.83	60.33	58.85	192,303
November 14, 2025	57.71	59.26	59.26	59.27	57.46	158,900
November 13, 2025	58.51	58.82	58.82	59.42	58.24	305,700
November 12, 2025	59.71	58.83	58.83	59.88	58.38	155,535
November 11, 2025	59.96	59.67	59.67	60.24	58.54	199,300
November 10, 2025	62.83	61.93	61.93	63.11	61.81	214,801
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

Brookfield Renewable Corporation (BEPC.TO) TSX