Brookfield Renewable Corporation Class A Subordinate Voting Shares (NY: BEPC )

28.66 +0.18 (+0.63%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 28.44 28.87 28.27 28.66 293,849 +0.18(+0.63%)
Dec 23, 2024 28.30 28.53 28.00 28.48 565,861 +0.18(+0.64%)
Dec 20, 2024 27.55 28.41 27.38 28.30 784,877 +0.60(+2.15%)
Dec 19, 2024 28.38 28.46 27.69 27.70 587,387 -0.37(-1.30%)
Dec 18, 2024 29.17 29.39 28.06 28.07 659,689 -1.20(-4.10%)
Dec 17, 2024 29.25 29.57 28.82 29.27 646,064 -0.23(-0.78%)
Dec 16, 2024 29.66 29.93 29.30 29.50 574,669 -0.25(-0.84%)
Dec 13, 2024 29.52 29.86 29.14 29.75 669,196 +0.19(+0.64%)
Dec 12, 2024 30.63 31.07 29.37 29.56 967,992 -0.33(-1.10%)
Dec 11, 2024 29.47 29.91 28.55 29.89 1,096,310 +0.67(+2.29%)
Dec 10, 2024 29.58 29.67 29.08 29.22 1,168,887 -0.54(-1.81%)
Dec 09, 2024 29.74 30.77 29.63 29.76 1,325,749 +0.02(+0.07%)
Dec 06, 2024 30.70 30.80 29.63 29.74 1,315,943 -0.82(-2.68%)
Dec 05, 2024 30.95 31.23 30.47 30.56 703,971 -0.34(-1.10%)
Dec 04, 2024 31.55 31.81 30.54 30.90 756,091 -0.79(-2.49%)
Dec 03, 2024 31.91 32.27 31.68 31.69 891,268 -0.13(-0.41%)
Dec 02, 2024 31.70 32.03 31.53 31.82 757,978 -0.10(-0.31%)
Nov 29, 2024 32.32 32.41 31.67 31.92 406,243 -0.41(-1.25%)
Nov 27, 2024 31.62 32.74 31.48 32.33 1,132,747 +0.81(+2.57%)
Nov 26, 2024 31.65 31.76 31.30 31.51 904,273 -0.21(-0.65%)
Nov 25, 2024 30.83 31.86 30.57 31.72 998,612 +1.36(+4.50%)
Nov 22, 2024 31.54 31.69 30.30 30.36 668,451 -1.07(-3.40%)
Nov 21, 2024 31.06 31.46 30.73 31.42 925,943 +0.43(+1.37%)
Nov 20, 2024 30.48 31.01 30.30 31.00 1,178,576 +0.59(+1.95%)
Nov 19, 2024 29.37 30.42 28.89 30.41 1,388,937 +0.68(+2.30%)
Nov 18, 2024 29.67 30.18 29.38 29.72 936,813 -0.04(-0.13%)
Nov 15, 2024 30.00 30.20 29.67 29.76 669,496 -0.25(-0.82%)
Nov 14, 2024 29.72 30.28 29.65 30.01 689,824 +0.41(+1.37%)
Nov 13, 2024 29.73 30.25 29.21 29.60 624,176 +0.10(+0.34%)
Nov 12, 2024 29.94 30.41 29.26 29.51 748,889 -0.75(-2.48%)
Nov 11, 2024 30.91 31.39 30.15 30.26 685,867 -0.72(-2.33%)
Nov 08, 2024 30.57 31.71 30.31 30.98 701,697 +0.32(+1.03%)
Nov 07, 2024 29.32 30.85 29.18 30.66 1,165,576 +1.43(+4.91%)
Nov 06, 2024 30.12 30.36 28.37 29.23 1,874,752 -2.28(-7.22%)
Nov 05, 2024 30.64 31.57 30.60 31.50 605,246 +0.66(+2.15%)
Nov 04, 2024 29.90 30.89 29.76 30.84 770,681 +1.19(+4.00%)
Nov 01, 2024 30.30 30.45 29.43 29.65 794,078 -0.59(-1.96%)
Oct 31, 2024 30.45 30.58 29.95 30.25 847,852 -0.24(-0.78%)
Oct 30, 2024 30.81 31.10 30.28 30.49 786,656 -0.18(-0.58%)
Oct 29, 2024 31.98 32.02 30.50 30.66 839,715 -1.52(-4.73%)
Oct 28, 2024 33.30 33.47 32.19 32.19 725,910 -0.79(-2.40%)
Oct 25, 2024 33.25 33.55 32.94 32.98 730,763 -0.11(-0.33%)
Oct 24, 2024 33.43 33.89 32.75 33.09 1,203,389 -0.85(-2.51%)
Oct 23, 2024 33.61 34.76 33.59 33.94 2,215,235 +0.02(+0.06%)
Oct 22, 2024 34.23 34.42 33.34 33.92 2,173,885 -0.54(-1.58%)
Oct 21, 2024 32.82 34.71 32.81 34.46 2,993,049 +1.61(+4.91%)
Oct 18, 2024 32.13 32.96 32.00 32.85 883,157 +0.72(+2.25%)
Oct 17, 2024 32.24 32.47 31.62 32.13 1,407,747 -0.26(-0.79%)
Oct 16, 2024 29.85 32.49 29.68 32.38 2,211,458 +2.86(+9.68%)
Oct 15, 2024 30.19 30.19 29.45 29.53 514,948 -0.41(-1.36%)
Oct 14, 2024 29.58 30.04 29.34 29.93 421,426 +0.23(+0.77%)
Oct 11, 2024 29.20 29.70 29.20 29.70 561,754 +0.39(+1.32%)
Oct 10, 2024 29.91 30.06 29.19 29.32 582,005 -0.71(-2.37%)
Oct 09, 2024 30.14 30.46 29.84 30.03 737,510 -0.23(-0.75%)
Oct 08, 2024 30.79 30.80 30.10 30.26 616,486 -0.56(-1.83%)
Oct 07, 2024 31.58 31.74 30.66 30.82 628,044 -0.75(-2.38%)
Oct 04, 2024 31.37 31.69 30.78 31.57 672,327 +0.31(+0.98%)
Oct 03, 2024 31.79 31.79 31.11 31.27 1,106,783 -0.58(-1.83%)
Oct 02, 2024 32.26 32.39 31.70 31.85 770,981 -0.52(-1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.