BEPC

Brookfield Renewable Historical Data

Company Name Stock Ticker Symbol Market Type
Brookfield Renewable Corporation BEPC Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 0.21% 42.17 11:47:11
Open Price Low Price High Price Close Price Prev Close
41.97 41.28 42.44 42.08
more quote information »

BEPC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.7844.9541.2843.54432,332-0.61-1.43%
1 Month42.5544.9540.8642.84283,719-0.38-0.89%
3 Months52.2753.7939.6743.61239,934-10.10-19.32%
6 Months46.9455.1439.6746.08213,152-4.77-10.16%
1 Year44.8855.5539.4746.48252,258-2.71-6.04%
3 Years69.99106.5239.4756.80262,264-27.82-39.75%
5 Years69.99106.5239.4756.80262,264-27.82-39.75%

BEPC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 42.08 -2.27 -5.12% 44.31 44.36 41.73 295,581
Dec 05 2022 44.35 0.81 1.86% 43.85 44.56 43.66 195,647
Dec 02 2022 43.54 0.00 0.0% 43.54 43.54 43.54 0
Dec 01 2022 43.54 -0.28 -0.64% 43.99 44.95 43.39 290,545
Nov 30 2022 43.82 1.20 2.82% 42.78 43.90 42.39 947,554
Nov 29 2022 42.62 -0.37 -0.86% 42.75 43.30 42.54 261,642
Nov 28 2022 42.99 -0.42 -0.97% 43.39 43.39 42.35 268,396
Nov 25 2022 43.41 0.08 0.18% 43.28 43.69 43.14 71,523
Nov 25 2022 43.33 0.00 0.0% 43.33 43.33 43.33 0
Nov 24 2022 43.33 0.38 0.88% 42.67 43.51 42.67 71,199
Nov 23 2022 42.95 0.27 0.63% 42.84 42.95 42.02 340,668
Nov 22 2022 42.68 0.54 1.28% 42.24 42.71 42.02 255,500
Nov 21 2022 42.14 0.89 2.16% 41.26 42.22 41.26 505,229
Nov 18 2022 41.25 -0.45 -1.08% 41.94 41.98 40.86 381,727
Nov 17 2022 41.70 -1.15 -2.68% 42.50 42.61 41.59 230,948
Nov 16 2022 42.85 -0.03 -0.07% 42.76 43.20 42.67 189,828
Nov 15 2022 42.88 0.67 1.59% 42.74 43.39 42.59 173,193
Nov 14 2022 42.21 -0.26 -0.61% 42.50 42.70 41.56 259,393
Nov 11 2022 42.47 -1.30 -2.97% 43.77 43.78 42.35 244,985
Nov 10 2022 43.77 0.93 2.17% 43.83 43.95 43.21 236,840
Nov 09 2022 42.84 0.26 0.61% 42.55 43.65 42.55 170,259
Nov 08 2022 42.58 0.44 1.04% 42.20 43.13 42.14 117,539
Nov 07 2022 42.14 -0.30 -0.71% 42.50 42.50 41.59 159,284
See More Historical Prices ยป
Your Recent History
TSX
BEPC
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221207 17:02:24