Toronto - Delayed Quote CAD

Brookfield Renewable Corporation (BEPC.TO)

36.62

+0.35

+(0.96%)

At close: April 11 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	36.38	36.65	35.46	36.62	36.62	395,000
Apr 10, 2025	36.75	36.76	35.37	36.27	36.27	213,900
Apr 9, 2025	34.69	37.75	33.75	37.61	37.61	557,200
Apr 8, 2025	36.98	37.12	34.67	34.92	34.92	374,000
Apr 7, 2025	35.00	37.44	34.34	36.33	36.33	208,100
Apr 4, 2025	39.29	39.65	36.36	36.43	36.43	435,900
Apr 3, 2025	40.11	40.93	39.81	39.84	39.84	333,800
Apr 2, 2025	40.63	40.85	39.69	40.79	40.79	305,800
Apr 1, 2025	40.37	41.13	39.93	40.93	40.93	250,000
Mar 31, 2025	39.74	40.47	39.54	40.17	40.17	228,800
Mar 28, 2025	40.11	40.79	39.93	40.05	40.05	194,200
Mar 27, 2025	40.17	40.49	39.71	40.12	40.12	431,100
Mar 26, 2025	41.24	41.44	39.43	40.05	40.05	297,100
Mar 25, 2025	41.63	41.78	41.07	41.48	41.48	374,000
Mar 24, 2025	42.34	42.82	41.62	41.68	41.68	430,000
Mar 21, 2025	41.58	42.19	41.58	42.15	42.15	628,000
Mar 20, 2025	41.65	42.33	41.43	41.92	41.92	221,200
Mar 19, 2025	41.08	41.68	40.71	41.52	41.52	156,100
Mar 18, 2025	40.51	41.43	40.44	41.08	41.08	316,700
Mar 17, 2025	40.54	41.07	40.40	40.63	40.63	525,700
Mar 14, 2025	41.02	41.08	40.40	40.52	40.52	503,100
Mar 13, 2025	41.74	42.25	40.79	40.87	40.87	539,400
Mar 12, 2025	40.99	41.91	40.26	41.58	41.58	453,800
Mar 11, 2025	41.49	41.83	40.29	40.80	40.80	511,100
Mar 10, 2025	39.62	41.45	39.62	41.34	41.34	547,300
Mar 7, 2025	38.34	39.88	38.34	39.79	39.79	413,800
Mar 6, 2025	38.73	38.73	38.12	38.53	38.53	373,300
Mar 5, 2025	38.34	39.39	38.17	39.23	39.23	470,600
Mar 4, 2025	37.91	39.75	37.85	38.64	38.64	565,800
Mar 3, 2025	40.19	40.19	38.36	38.44	38.44	460,900
Feb 28, 2025	39.80	40.33	39.04	40.32	40.32	1,786,700
Feb 27, 2025	41.01	41.43	40.11	40.13	40.13	478,100
Feb 26, 2025	41.16	41.43	40.52	41.03	41.03	180,000
Feb 25, 2025	39.92	40.72	39.54	40.64	40.64	610,100
Feb 24, 2025	41.17	41.17	39.87	39.88	39.88	394,100
Feb 21, 2025	41.68	41.91	41.12	41.27	41.27	201,400
Feb 20, 2025	41.01	41.60	40.63	41.60	41.60	222,700
Feb 19, 2025	40.33	41.11	40.17	41.00	41.00	452,200
Feb 18, 2025	39.45	40.22	39.18	40.20	40.20	385,400
Feb 14, 2025	38.97	39.81	38.83	39.29	39.29	249,300
Feb 13, 2025	39.10	39.71	38.83	38.98	38.98	430,800
Feb 12, 2025	37.32	38.90	37.30	38.83	38.83	512,300
Feb 11, 2025	38.46	38.64	37.89	37.97	37.97	588,200
Feb 10, 2025	39.11	39.11	38.32	38.74	38.74	540,000
Feb 7, 2025	38.97	39.98	38.74	39.06	39.06	482,300
Feb 6, 2025	38.94	39.17	38.31	39.11	39.11	367,100
Feb 5, 2025	38.08	39.04	37.66	38.80	38.80	656,500
Feb 4, 2025	37.47	38.36	37.12	37.75	37.75	460,300
Feb 3, 2025	38.00	38.65	37.62	37.70	37.70	491,500
Jan 31, 2025	37.64	39.73	37.45	38.72	38.72	407,700
Jan 30, 2025	36.15	37.00	36.00	36.88	36.88	225,600
Jan 29, 2025	35.44	36.31	35.44	35.79	35.79	435,100
Jan 28, 2025	36.39	36.43	35.01	35.39	35.39	558,700
Jan 27, 2025	36.46	36.65	35.36	36.38	36.38	499,600
Jan 24, 2025	35.77	37.21	35.77	36.69	36.69	366,800
Jan 23, 2025	35.35	36.64	35.15	35.90	35.90	586,600
Jan 22, 2025	36.41	36.64	35.22	35.39	35.39	300,600
Jan 21, 2025	36.71	36.80	35.75	36.31	36.31	290,000
Jan 20, 2025	36.88	37.05	36.54	36.77	36.77	96,700
Jan 17, 2025	37.49	37.60	36.29	36.66	36.66	991,000
Jan 16, 2025	36.70	38.05	36.44	37.49	37.49	411,100
Jan 15, 2025	37.71	38.12	36.49	36.56	36.56	331,900
Jan 14, 2025	38.19	38.35	37.25	37.33	37.33	282,100
Jan 13, 2025	38.49	38.57	37.18	38.13	38.13	396,900
Jan 10, 2025	38.73	39.16	37.57	38.91	38.91	382,700
Jan 9, 2025	40.00	40.00	38.53	38.88	38.88	181,100
Jan 8, 2025	41.65	41.72	39.43	39.70	39.70	395,600
Jan 7, 2025	41.83	42.34	41.58	41.95	41.95	109,900
Jan 6, 2025	41.06	42.14	41.06	41.61	41.61	185,400
Jan 3, 2025	40.44	41.33	40.37	41.18	41.18	175,300
Jan 2, 2025	40.04	40.99	39.70	40.46	40.46	127,300
Dec 31, 2024	40.29	40.93	39.75	39.78	39.78	342,700
Dec 30, 2024	40.03	40.88	39.44	40.25	40.25	188,600
Dec 27, 2024	40.73	41.03	40.45	40.67	40.67	133,400
Dec 24, 2024	41.15	41.51	40.63	41.15	41.15	69,600
Dec 23, 2024	40.88	40.99	40.40	40.92	40.92	234,600
Dec 20, 2024	39.66	40.81	39.43	40.63	40.63	509,700
Dec 19, 2024	40.39	40.85	39.80	39.82	39.82	190,900
Dec 18, 2024	41.66	42.08	40.52	40.54	40.54	320,200
Dec 17, 2024	41.79	42.18	41.27	41.87	41.87	368,100
Dec 16, 2024	42.15	42.60	41.85	42.06	42.06	291,500
Dec 13, 2024	42.26	42.49	41.51	42.34	42.34	162,900
Dec 12, 2024	43.86	44.12	41.75	42.04	42.04	225,000
Dec 11, 2024	41.68	42.35	40.40	42.31	42.31	247,700
Dec 10, 2024	42.12	42.12	41.22	41.41	41.41	358,700
Dec 9, 2024	42.08	43.46	42.01	42.18	42.18	388,000
Dec 6, 2024	43.04	43.22	41.93	42.06	42.06	595,200
Dec 5, 2024	43.32	43.76	42.83	42.88	42.88	205,300
Dec 4, 2024	44.30	44.70	42.99	43.48	43.48	370,700
Dec 3, 2024	44.75	45.37	44.58	44.61	44.61	234,100
Dec 2, 2024	44.58	45.08	44.40	44.72	44.72	249,700
Nov 29, 2024	0.50 Dividend
Nov 29, 2024	45.65	45.65	44.43	44.62	44.62	180,600
Nov 28, 2024	45.75	46.38	45.75	45.89	45.39	52,100
Nov 27, 2024	44.79	46.43	44.74	45.82	45.32	367,500
Nov 26, 2024	44.72	45.25	44.57	44.80	44.31	268,000
Nov 25, 2024	43.42	45.01	43.21	44.85	44.36	651,000
Nov 22, 2024	44.50	44.72	42.81	42.92	42.46	394,600
Nov 21, 2024	43.69	44.42	43.42	44.38	43.90	275,500
Nov 20, 2024	42.93	43.84	42.84	43.81	43.34	514,600
Nov 19, 2024	41.71	42.93	40.90	42.91	42.45	416,300
Nov 18, 2024	42.23	42.84	41.65	42.12	41.66	431,100
Nov 15, 2024	42.85	43.00	42.24	42.39	41.93	209,300
Nov 14, 2024	41.88	42.96	41.88	42.65	42.19	263,900
Nov 13, 2024	41.78	42.65	41.28	41.88	41.43	265,300
Nov 12, 2024	42.14	42.84	41.31	41.57	41.12	264,900
Nov 11, 2024	43.41	44.14	42.45	42.58	42.12	148,800
Nov 8, 2024	42.75	44.63	42.75	43.58	43.11	178,800
Nov 7, 2024	41.00	43.16	40.90	42.99	42.52	402,600
Nov 6, 2024	42.51	42.85	40.00	41.18	40.73	493,100
Nov 5, 2024	43.32	44.16	43.01	44.07	43.59	170,800
Nov 4, 2024	41.64	43.41	41.64	43.35	42.88	224,600
Nov 1, 2024	42.63	42.66	41.48	41.85	41.40	246,000
Oct 31, 2024	42.80	43.02	42.18	42.63	42.17	212,200
Oct 30, 2024	43.11	43.74	42.56	42.86	42.40	288,600
Oct 29, 2024	44.84	44.98	42.90	43.16	42.69	169,700
Oct 28, 2024	46.73	46.99	45.23	45.25	44.76	211,200
Oct 25, 2024	46.61	47.01	46.25	46.34	45.84	176,700
Oct 24, 2024	47.13	47.50	45.88	46.35	45.85	314,800
Oct 23, 2024	47.11	48.66	47.00	47.46	46.95	315,200
Oct 22, 2024	47.82	48.05	46.65	47.36	46.85	263,500
Oct 21, 2024	45.82	48.53	45.82	48.13	47.61	369,600
Oct 18, 2024	44.73	46.00	44.70	45.84	45.34	190,200
Oct 17, 2024	45.22	45.22	44.06	44.82	44.33	302,300
Oct 16, 2024	41.46	45.16	41.46	44.98	44.49	592,700
Oct 15, 2024	41.99	42.00	41.06	41.15	40.70	261,800
Oct 11, 2024	40.62	41.31	40.62	41.24	40.79	293,800
Oct 10, 2024	41.53	41.55	40.68	40.76	40.32	113,200
Oct 9, 2024	41.82	42.15	41.37	41.65	41.20	138,900
Oct 8, 2024	42.51	42.51	41.62	41.72	41.27	196,700
Oct 7, 2024	43.26	43.60	42.27	42.48	42.02	93,900
Oct 4, 2024	42.82	43.47	42.23	43.30	42.83	144,000
Oct 3, 2024	43.29	43.40	42.59	42.86	42.40	130,000
Oct 2, 2024	43.97	44.08	43.23	43.46	42.99	121,500
Oct 1, 2024	43.97	44.34	43.55	44.20	43.72	191,000
Sep 30, 2024	44.50	44.75	43.88	44.16	43.68	331,900
Sep 27, 2024	43.46	44.64	43.46	44.46	43.98	232,600
Sep 26, 2024	43.24	43.67	43.11	43.29	42.82	217,000
Sep 25, 2024	42.61	43.59	42.48	43.01	42.54	301,200
Sep 24, 2024	42.19	42.71	41.98	42.51	42.05	457,600
Sep 23, 2024	41.27	42.07	41.27	41.94	41.49	621,000
Sep 20, 2024	41.03	41.43	40.94	41.27	40.82	450,600
Sep 19, 2024	41.60	41.60	40.58	40.89	40.45	193,500
Sep 18, 2024	40.93	41.67	40.93	41.14	40.69	219,100
Sep 17, 2024	41.41	41.78	40.81	41.03	40.59	274,800
Sep 16, 2024	40.87	41.27	40.17	41.24	40.79	294,800
Sep 13, 2024	41.02	41.24	40.35	40.78	40.34	262,900
Sep 12, 2024	39.52	40.97	39.52	40.85	40.41	371,200
Sep 11, 2024	38.31	39.58	38.31	39.43	39.00	302,000
Sep 10, 2024	36.98	38.28	36.92	38.20	37.79	348,300
Sep 9, 2024	37.75	37.75	36.24	37.00	36.60	404,000
Sep 6, 2024	38.58	38.64	37.25	37.52	37.11	218,700
Sep 5, 2024	38.98	39.22	38.23	38.49	38.07	203,600
Sep 4, 2024	37.35	38.91	37.26	38.55	38.13	236,200
Sep 3, 2024	38.35	38.35	37.14	37.45	37.04	216,100
Aug 30, 2024	0.48 Dividend
Aug 30, 2024	38.39	38.77	37.85	38.44	38.02	686,000
Aug 29, 2024	38.96	38.96	38.42	38.58	37.69	200,300
Aug 28, 2024	38.62	39.11	38.52	38.76	37.86	348,000
Aug 27, 2024	38.38	38.90	38.17	38.76	37.86	196,500
Aug 26, 2024	38.43	39.06	38.22	38.70	37.81	347,900
Aug 23, 2024	37.68	38.59	37.41	38.34	37.45	456,100
Aug 22, 2024	38.23	38.23	37.13	37.29	36.43	311,600
Aug 21, 2024	38.40	38.44	38.01	38.15	37.27	198,300
Aug 20, 2024	38.39	38.55	37.90	38.30	37.41	272,800
Aug 19, 2024	38.74	38.91	38.25	38.48	37.59	252,800
Aug 16, 2024	39.51	39.69	38.35	38.55	37.66	117,600
Aug 15, 2024	38.87	39.98	38.87	39.57	38.66	178,200
Aug 14, 2024	38.07	38.96	37.65	38.78	37.88	275,600
Aug 13, 2024	38.11	38.25	37.60	38.05	37.17	149,000
Aug 12, 2024	37.99	38.09	37.37	37.87	36.99	225,300
Aug 9, 2024	38.49	38.63	37.60	37.97	37.09	143,700
Aug 8, 2024	37.87	38.70	37.81	38.37	37.48	311,300
Aug 7, 2024	38.71	39.09	37.04	37.61	36.74	463,000
Aug 6, 2024	37.34	38.69	37.05	38.33	37.44	528,600
Aug 2, 2024	37.64	38.67	37.58	38.62	37.73	250,700
Aug 1, 2024	38.85	39.11	38.23	38.45	37.56	232,500
Jul 31, 2024	38.70	39.16	38.30	38.81	37.91	425,600
Jul 30, 2024	39.21	39.21	37.94	38.17	37.29	249,700
Jul 29, 2024	39.66	39.72	38.87	39.22	38.31	146,800
Jul 26, 2024	39.40	39.45	38.95	39.35	38.44	106,000
Jul 25, 2024	39.46	39.47	38.48	38.86	37.96	167,000
Jul 24, 2024	39.74	40.00	39.33	39.39	38.48	158,300
Jul 23, 2024	39.62	40.05	39.40	39.55	38.64	137,400
Jul 22, 2024	38.74	39.70	38.74	39.64	38.72	243,000
Jul 19, 2024	39.16	39.30	38.48	38.54	37.65	401,900
Jul 18, 2024	40.36	40.44	39.21	39.34	38.43	234,500
Jul 17, 2024	41.21	41.45	40.12	40.24	39.31	178,600
Jul 16, 2024	41.50	41.53	41.01	41.45	40.49	216,200
Jul 15, 2024	42.16	42.16	40.68	41.21	40.26	272,000
Jul 12, 2024	42.56	42.68	42.15	42.53	41.55	169,100
Jul 11, 2024	42.01	42.50	41.92	42.34	41.36	184,700
Jul 10, 2024	40.50	41.51	40.50	41.46	40.50	332,400
Jul 9, 2024	39.58	40.64	39.45	40.33	39.40	226,400
Jul 8, 2024	39.53	39.83	39.00	39.69	38.77	151,600
Jul 5, 2024	39.55	39.96	39.29	39.31	38.40	418,600
Jul 4, 2024	39.41	39.90	39.21	39.66	38.74	59,800
Jul 3, 2024	38.89	39.69	38.88	39.20	38.29	295,200
Jul 2, 2024	38.19	38.97	38.12	38.75	37.85	398,500
Jun 28, 2024	40.75	40.80	38.51	38.76	37.86	667,500
Jun 27, 2024	39.91	40.72	39.74	40.66	39.72	146,200
Jun 26, 2024	40.00	40.38	39.70	39.96	39.04	135,900
Jun 25, 2024	40.12	40.41	40.01	40.31	39.38	279,800
Jun 24, 2024	39.76	40.56	39.75	40.29	39.36	301,100
Jun 21, 2024	40.20	40.26	39.66	39.77	38.85	435,500
Jun 20, 2024	40.68	40.68	39.67	40.08	39.15	627,100
Jun 19, 2024	40.42	41.54	40.42	40.81	39.87	110,100
Jun 18, 2024	40.13	40.67	39.86	40.61	39.67	220,900
Jun 17, 2024	41.12	41.12	40.20	40.29	39.36	227,200
Jun 14, 2024	41.92	41.92	41.15	41.30	40.35	432,400
Jun 13, 2024	42.22	42.29	41.30	42.00	41.03	148,200
Jun 12, 2024	43.89	44.00	42.13	42.18	41.21	362,800
Jun 11, 2024	43.15	43.92	42.96	43.18	42.18	450,400
Jun 10, 2024	41.55	44.13	41.45	43.45	42.45	500,900
Jun 7, 2024	42.38	42.53	41.77	41.77	40.80	387,800
Jun 6, 2024	43.43	43.47	42.70	42.91	41.92	330,100
Jun 5, 2024	43.45	44.18	43.26	43.66	42.65	228,400
Jun 4, 2024	42.90	43.29	42.19	43.23	42.23	338,100
Jun 3, 2024	42.92	43.39	42.64	43.07	42.07	340,400
May 31, 2024	0.49 Dividend
May 31, 2024	42.63	43.04	42.27	42.97	41.98	1,114,000
May 30, 2024	42.08	43.00	41.92	42.86	41.39	601,100
May 29, 2024	42.94	42.99	41.83	41.97	40.54	413,300
May 28, 2024	44.00	44.68	43.42	43.49	42.00	605,800
May 27, 2024	44.25	44.75	44.22	44.57	43.05	160,600
May 24, 2024	43.42	44.40	43.35	44.24	42.73	432,400
May 23, 2024	44.19	44.19	43.11	43.31	41.83	206,200
May 22, 2024	42.98	44.47	42.95	44.05	42.54	309,400
May 21, 2024	42.61	43.43	42.26	43.23	41.75	419,900
May 17, 2024	42.70	42.71	42.00	42.10	40.66	321,500
May 16, 2024	43.14	43.43	42.65	42.80	41.34	319,700
May 15, 2024	42.45	43.33	42.42	43.26	41.78	351,400
May 14, 2024	42.95	43.34	41.88	42.15	40.71	520,100
May 13, 2024	43.08	43.67	42.65	42.87	41.40	458,500
May 10, 2024	42.15	43.03	41.88	42.91	41.44	450,000
May 9, 2024	41.18	42.42	40.88	42.06	40.62	268,500
May 8, 2024	40.44	41.22	40.20	41.18	39.77	266,500
May 7, 2024	40.51	40.95	40.26	40.69	39.30	559,000
May 6, 2024	38.78	40.48	38.78	40.46	39.08	662,700
May 3, 2024	37.36	39.37	37.01	38.80	37.47	470,500
May 2, 2024	35.67	37.07	35.67	36.92	35.66	329,800
May 1, 2024	32.03	35.83	32.01	35.39	34.18	486,600
Apr 30, 2024	32.03	32.10	31.63	31.98	30.89	232,800
Apr 29, 2024	32.07	32.50	31.99	32.31	31.21	503,500
Apr 26, 2024	31.88	32.20	31.66	31.84	30.75	204,200
Apr 25, 2024	32.05	32.41	31.36	31.80	30.71	405,200
Apr 24, 2024	31.97	32.67	31.97	32.20	31.10	386,800
Apr 23, 2024	31.15	32.40	31.15	32.13	31.03	294,700
Apr 22, 2024	30.71	31.38	30.60	31.36	30.29	266,500
Apr 19, 2024	30.47	30.82	30.44	30.72	29.67	814,900
Apr 18, 2024	30.15	30.58	29.96	30.53	29.49	320,600
Apr 17, 2024	29.75	30.17	29.65	30.06	29.03	428,200
Apr 16, 2024	30.27	30.32	29.54	29.81	28.79	532,200
Apr 15, 2024	30.79	31.02	30.25	30.35	29.31	411,300
Apr 12, 2024	31.68	31.78	30.78	30.80	29.75	314,100
Apr 11, 2024	32.17	32.25	31.59	31.70	30.62	322,500

BEP-UN.TO Brookfield Renewable Partners L.P.

29.68

-0.20%

NPI.TO Northland Power Inc.

18.52

+1.31%

INE.TO Innergex Renewable Energy Inc.

13.48

0.00%

BLX.TO Boralex Inc.

28.45

+0.28%

BEP Brookfield Renewable Partners L.P.

21.35

-0.09%

PIF.TO Polaris Renewable Energy Inc.

11.43

+1.87%

XIFR XPLR Infrastructure, LP

8.75

+6.19%

BEP-PA Brookfield Renewable Partners L.P.

16.61

-1.77%

BEP-PM.TO Brookfield Renewable Partners L.P.

20.95

+0.48%

REVV.V ReVolve Renewable Power Corp.

0.2300

+9.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brookfield Renewable Corporation (BEPC.TO)

Related Tickers