Brookfield Renewable Corporation Historical Data - BEPC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Renewable Corporation (BEPC)
Brookfield Renewable Corporation (BEPC) Historical

Brookfield Renewable Corporation (BEPC)

32.13

0.77

(2.46%)

Closed April 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.86	6.14469772052	30.27	32.4	29.54	472491	30.44178899	CS
4	-0.82	-2.48861911988	32.95	33.73	29.54	353696	31.72342762	CS
12	-5.81	-15.3136531365	37.94	38.44	29.54	341825	32.94227775	CS
26	0.58	1.8383518225	31.55	41.27	29.54	281423	34.44293838	CS
52	-13.73	-29.938944614	45.86	48.79	29.54	241669	36.56265938	CS
156	-21.98	-40.6209573092	54.11	57.05	29.54	250718	43.32261185	CS
260	-37.86	-54.0934419203	69.99	106.52	29.54	260665	49.98877956	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	32.13	0.77	2.46	31.15	32.4	31.15	294681
1713822000	31.36	0.64	2.08	30.71	31.38	30.6	266532
1713562800	30.72	0.19	0.62	30.47	30.82	30.44	814874
1713476400	30.53	0.47	1.56	30.15	30.58	29.96	320629
1713390000	30.06	0.25	0.84	29.75	30.17	29.65	428241
1713303600	29.81	-0.54	-1.78	30.27	30.28	29.54	532179
1713217200	30.35	-0.45	-1.46	30.79	31.02	30.25	411320
1712958000	30.8	-0.9	-2.84	31.68	31.78	30.78	314080
1712871600	31.7	-0.27	-0.84	32.17	32.25	31.59	322430
1712785200	31.97	-1.25	-3.76	32.78	32.78	31.95	417177
1712698800	33.22	-0.02	-0.06	33.229999	33.57	33.06	434909
1712612400	33.24	0.6	1.84	32.72	33.25	32.659999	182442
1712353200	32.64	-0.25	-0.76	32.86	32.86	32.1	266863
1712266800	32.89	0.15	0.46	33.02	33.439999	32.59	269346
1712180400	32.74	-0.96	-2.85	33.65	33.65	32.46	440302
1712094000	33.7	0.37	1.11	32.95	33.73	32.68	283095
1712007600	33.33	0.09	0.27	33.299999	33.6	32.86	146547
1711662000	33.24	0.12	0.36	32.979999	33.38	32.81	224388
1711575600	33.119999	0.58	1.78	32.92	33.36	32.68	330362
1711489200	32.54	-0.33	-1.00	32.95	32.95	32.29	314499
1711402800	32.869999	-0.13	-0.39	33.04	33.27	32.68	387774
1711143600	33	0.5	1.54	32.67	33.31	32.45	378106
1711057200	32.5	0.12	0.37	32.54	32.689999	31.99	439620
1710970800	32.38	0.69	2.18	31.69	32.509999	31.61	375489
1710884400	31.69	0.03	0.09	31.66	32.18	31.52	303245
1710798000	31.66	-0.66	-2.04	32.33	32.33	31.56	437542
1710538800	32.32	0.05	0.15	32.25	32.479999	31.68	547079
1710452400	32.27	-0.37	-1.13	32.57	32.799999	32.08	425477
1710366000	32.64	-0.48	-1.45	33.04	33.34	32.64	281538
1710279600	33.119999	-0.93	-2.73	33.88	33.91	33.1	159212
1710193200	34.05	0	0.00	33.89	34.53	33.89	231293
1709937600	34.05	-0.1	-0.29	34.39	34.45	33.68	421538
1709851200	34.15	1.43	4.37	33.02	34.17	32.88	371563
1709764800	32.72	0.19	0.58	32.85	33.159999	32.47	348780
1709678400	32.53	0.09	0.28	32.46	32.979999	32.33	410649
1709592000	32.439999	-0.64	-1.93	32.99	33.119999	32.2	395358
1709332800	33.08	0.86	2.67	32.189999	33.27	31.68	212143
1709246400	32.22	0.25	0.78	32.2	32.68	32	838371
1709160000	31.97	-0.81	-2.47	32.28	32.619999	31.9	245503
1709073600	32.78	0.19	0.58	32.81	33.04	32.35	338579
1708987200	32.59	-0.57	-1.72	33.09	33.1	32.49	256181
1708728000	33.159999	-0.38	-1.13	33.53	33.83	32.84	368739
1708641600	33.54	-0.38	-1.12	34.04	34.04	33.38	223090
1708555200	33.92	0.14	0.41	33.74	34.16	33.69	210806
1708468800	33.78	-0.42	-1.23	34.22	34.4	33.549999	399082
1708123200	34.2	-0.45	-1.30	34.4	34.76	34.08	269059
1708036800	34.65	0.54	1.58	34.14	34.93	34.14	339936
1707950400	34.11	0.11	0.32	34.34	34.45	33.93	364795
1707864000	34	-0.93	-2.66	34.03	34.38	33.61	348213
1707777600	34.93	0.58	1.69	34.41	35.16	34.31	198132
1707518400	34.35	0.16	0.47	33.82	34.44	33.67	170243
1707432000	34.19	-1.41	-3.96	35.47	35.47	34.16	241197
1707345600	35.6	-0.38	-1.06	36.15	36.46	35.41	372513
1707259200	35.98	0.9	2.57	35.29	36.09	34.7	493312
1707172800	35.08	-1.44	-3.94	36.06	36.08	34.85	456499
1706913600	36.52	-1.14	-3.03	37.48	37.64	35.97	346628
1706827200	37.66	0.1	0.27	37.5	37.96	37.24	128139
1706740800	37.56	-0.26	-0.69	37.65	38.44	37.54	215755
1706654400	37.82	-0.48	-1.25	37.94	38.19	37.63	154454
1706568000	38.3	0.67	1.78	37.7	38.46	37.3	157707
1706308800	37.63	-0.5	-1.31	38.3	38.35	37.51	126633
1706222400	38.13	0.05	0.13	38.58	38.59	37.7	133416
1706136000	38.08	-0.39	-1.01	38.79	38.88	37.89	191290

Brookfield Renewable

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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