Dark

BEPC
Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
stock NYSE

At Close

Jul 31, 2026 3:59:55 PM EDT

33.35USD+0.619%(+0.21)1,596,507

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

33.73USD+1.780%(+0.59)5,978

After-hours

Jul 31, 2026 4:25:30 PM EDT

33.72USD+1.125%(+0.37)197,889

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	33.7000	33.930000	32.8400	33.3500	+0.634%	1,597,751	0.000%
2026-07-30	32.6600	33.480000	32.6300	33.1400	+3.176%	2,405,598	+0.634%
2026-07-29	32.4600	32.600000	31.8200	32.1200	-1.291%	1,748,361	+3.829%
2026-07-28	32.2900	32.580000	31.8400	32.5400	-0.184%	2,548,257	+2.489%
2026-07-27	33.6100	33.815000	32.2200	32.6000	-2.774%	1,817,607	+2.301%
2026-07-24	34.0200	34.220000	33.2800	33.5300	-0.238%	1,420,300	-0.537%
2026-07-23	32.6000	33.630000	32.1000	33.6100	+2.626%	4,348,924	-0.774%
2026-07-22	34.1000	34.490000	32.2100	32.7500	-4.156%	5,147,151	+1.832%
2026-07-21	33.8000	34.200000	33.5950	34.1700	-0.146%	981,812	-2.400%
2026-07-20	34.1700	34.700000	33.9100	34.2200	+0.914%	963,825	-2.542%
2026-07-17	34.1100	34.205000	33.6600	33.9100	-0.499%	1,370,229	-1.651%
2026-07-16	34.7000	34.785000	33.6500	34.0800	-2.461%	1,350,016	-2.142%
2026-07-15	34.7900	35.445000	34.7900	34.9400	+1.187%	1,109,772	-4.551%
2026-07-14	34.6800	35.025000	34.4700	34.5300	+1.024%	1,109,873	-3.417%
2026-07-13	34.5800	35.130000	34.1800	34.1800	-2.538%	1,293,718	-2.428%
2026-07-10	35.6000	35.930000	34.8800	35.0700	-1.322%	1,081,925	-4.904%
2026-07-09	36.2600	36.350000	35.5400	35.5400	-1.058%	901,846	-6.162%
2026-07-08	35.1000	36.170000	34.9500	35.9200	+1.440%	1,163,871	-7.155%
2026-07-07	36.2900	36.650000	35.3800	35.4100	-3.304%	1,394,452	-5.818%
2026-07-06	36.7200	37.230000	36.3450	36.6200	+0.356%	1,561,873	-8.930%
2026-07-02	36.9200	37.850000	35.8400	36.4900	-0.707%	1,219,968	-8.605%
2026-07-01	36.8500	37.389900	36.6800	36.7500	-0.997%	829,273	-9.252%
2026-06-30	37.1700	37.430000	36.4600	37.1200	-0.295%	994,180	-10.156%
2026-06-29	37.7500	38.130000	36.7000	37.2300	-1.273%	1,245,384	-10.422%
2026-06-26	37.4100	38.350000	37.2400	37.7100	+0.239%	1,348,867	-11.562%
2026-06-25	38.0000	38.880000	37.3850	37.6200	-0.080%	1,712,477	-11.350%
2026-06-24	38.0400	38.200000	37.3320	37.6500	-0.660%	2,211,513	-11.421%
2026-06-23	37.3400	38.025000	37.0600	37.9000	-0.105%	1,529,412	-12.005%
2026-06-22	37.6000	38.280000	36.9300	37.9400	+1.390%	1,625,027	-12.098%
2026-06-18	36.4300	37.600000	36.3200	37.4200	+4.002%	1,872,672	-10.877%
2026-06-17	36.1700	37.095000	35.9200	35.9800	-0.909%	1,106,532	-7.310%
2026-06-16	36.5800	36.990000	36.2900	36.3100	-0.874%	1,242,492	-8.152%
2026-06-15	36.9150	37.099900	36.0900	36.6300	+0.384%	1,759,492	-8.954%
2026-06-12	37.5700	37.810000	36.3400	36.4900	-3.158%	1,629,770	-8.605%
2026-06-11	37.8300	38.020000	37.3350	37.6800	+0.507%	1,035,591	-11.492%
2026-06-10	38.6200	38.840000	37.2800	37.4900	-3.525%	1,339,392	-11.043%
2026-06-09	38.6300	39.165000	38.0950	38.8600	+0.752%	1,221,597	-14.179%
2026-06-08	38.8100	39.380000	38.4800	38.5700	-0.387%	2,053,085	-13.534%
2026-06-05	38.2800	39.130000	38.0800	38.7200	-0.283%	1,571,146	-13.869%
2026-06-04	38.1000	39.520000	37.8404	38.8300	+0.674%	1,304,738	-14.113%
2026-06-03	39.2100	40.540000	38.5700	38.5700	-2.032%	2,211,019	-13.534%
2026-06-02	38.8300	40.050000	38.6900	39.3700	+1.156%	1,845,221	-15.291%
2026-06-01	39.2400	39.870000	38.8900	38.9200	-2.651%	1,570,615	-14.311%
2026-05-29	39.4100	40.240000	39.2400	39.9800	+0.301%	1,388,633	-16.583%
2026-05-28	39.1000	40.280000	38.8301	39.8600	+1.762%	1,475,996	-16.332%
2026-05-27	38.7900	39.670000	38.5300	39.1700	+0.282%	1,705,004	-14.858%
2026-05-26	37.8800	39.330000	37.8650	39.0600	+4.160%	1,032,549	-14.619%
2026-05-22	37.7900	38.060000	37.4200	37.5000	-0.319%	1,345,719	-11.067%
2026-05-21	37.1000	37.810000	36.8150	37.6200	+1.841%	1,108,250	-11.350%
2026-05-20	36.1400	37.020000	36.1400	36.9400	+2.214%	986,508	-9.718%
2026-05-19	35.9900	36.579900	35.6350	36.1400	-0.605%	1,373,534	-7.720%
2026-05-18	36.3200	36.535000	35.9600	36.3600	+0.110%	1,120,515	-8.278%
2026-05-15	35.9100	36.580000	35.5501	36.3200	-0.684%	966,882	-8.177%
2026-05-14	37.2100	37.280000	36.5500	36.5700	-1.720%	1,216,186	-8.805%
2026-05-13	36.7900	37.620000	36.1900	37.2100	+0.758%	1,481,828	-10.374%
2026-05-12	37.1000	37.450000	36.4300	36.9300	-1.072%	1,491,548	-9.694%
2026-05-11	36.7700	37.510000	36.6700	37.3300	+1.772%	1,197,083	-10.662%
2026-05-08	37.6400	38.000000	36.6100	36.6800	-1.265%	1,525,229	-9.079%
2026-05-07	37.4800	37.700000	36.8500	37.1500	-0.668%	1,281,889	-10.229%
2026-05-06	37.0100	38.110000	36.9400	37.4000	+1.935%	2,690,499	-10.829%
2026-05-05	35.6500	36.900000	35.6500	36.6900	+3.323%	2,604,170	-9.103%
2026-05-04	35.0500	35.640000	34.4000	35.5100	+0.881%	2,798,304	-6.083%
2026-05-01	36.3600	36.380000	34.8800	35.2000	-2.923%	3,222,606	-5.256%
2026-04-30	35.7300	36.640000	35.5500	36.2600	+3.011%	2,522,317	-8.025%
2026-04-29	40.1900	40.375000	34.5150	35.2000	-12.525%	5,764,298	-5.256%
2026-04-28	40.7500	40.989900	40.1200	40.2400	-1.782%	703,025	-17.122%
2026-04-27	41.5000	41.760000	40.7900	40.9700	-0.582%	1,016,819	-18.599%
2026-04-24	41.3400	41.640000	40.5300	41.2100	+0.660%	929,996	-19.073%
2026-04-23	40.4000	41.290000	40.4000	40.9400	+2.248%	785,378	-18.539%
2026-04-22	39.2300	40.221100	39.2001	40.0400	+3.116%	1,545,981	-16.708%
2026-04-21	42.1500	42.390000	38.8100	38.8300	-8.138%	2,051,322	-14.113%
2026-04-20	42.8200	43.339100	42.1500	42.2700	-1.284%	767,037	-21.102%
2026-04-17	43.7300	43.920000	42.5725	42.8200	-1.812%	829,436	-22.116%
2026-04-16	43.6600	44.160000	43.2900	43.6100	-0.115%	943,784	-23.527%
2026-04-15	42.5000	43.700000	42.3800	43.6600	+2.657%	738,597	-23.614%
2026-04-14	42.1500	42.630000	41.6800	42.5300	+1.504%	913,113	-21.585%
2026-04-13	42.4200	42.898800	41.7100	41.9000	-1.551%	901,319	-20.406%
2026-04-10	42.5200	42.810000	42.2200	42.5600	+0.591%	1,074,398	-21.640%
2026-04-09	43.0000	43.370000	42.1700	42.3100	-1.375%	1,067,939	-21.177%
2026-04-08	41.6400	42.970000	41.3000	42.9000	+5.380%	1,839,711	-22.261%
2026-04-07	40.8400	41.209900	40.5200	40.7100	-1.357%	1,147,747	-18.079%
2026-04-06	41.7100	41.870000	41.1100	41.2700	-0.121%	744,449	-19.191%
2026-04-02	40.2200	41.500000	39.5600	41.3200	+2.252%	957,656	-19.288%
2026-04-01	39.9000	40.490000	39.3600	40.4100	+1.456%	1,458,244	-17.471%
2026-03-31	39.1300	40.020000	38.7500	39.8300	+2.181%	2,089,715	-16.269%
2026-03-30	39.9600	40.260000	38.7700	38.9800	-0.940%	1,607,331	-14.443%
2026-03-27	39.3000	39.840000	38.9100	39.3500	-0.127%	1,782,188	-15.248%
2026-03-26	39.3700	39.970000	39.1400	39.4000	-1.055%	2,128,667	-15.355%
2026-03-25	40.1100	40.185000	39.4800	39.8200	+1.246%	1,053,317	-16.248%
2026-03-24	38.2500	40.130000	38.2150	39.3300	+2.315%	1,431,343	-15.205%
2026-03-23	37.4600	38.510000	37.0400	38.4400	-0.363%	2,742,151	-13.241%
2026-03-20	40.5000	40.740000	38.2200	38.5800	-4.434%	2,451,762	-13.556%
2026-03-19	39.9400	40.560000	39.4350	40.3700	+0.373%	1,612,060	-17.389%
2026-03-18	40.5000	41.440000	40.0000	40.2200	-1.926%	1,633,962	-17.081%
2026-03-17	41.0000	41.660000	40.4800	41.0100	+1.259%	904,798	-18.678%
2026-03-16	39.9800	40.915000	39.7500	40.5000	+3.264%	1,011,974	-17.654%
2026-03-13	41.1700	42.090000	38.8900	39.2200	-3.494%	2,266,048	-14.967%
2026-03-12	40.6100	41.285000	40.5000	40.6400	-1.335%	1,458,867	-17.938%
2026-03-11	41.3000	41.620000	40.6400	41.1900	-0.170%	1,394,029	-19.034%
2026-03-10	40.5400	41.320000	40.0800	41.2600	+1.851%	1,420,557	-19.171%
2026-03-09	39.8000	40.720000	39.2500	40.5100	+1.022%	1,567,546	-17.675%
2026-03-06	39.9400	40.570000	38.7000	40.1000	-0.224%	1,230,521	-16.833%
2026-03-05	40.4800	40.790000	39.8000	40.1900	-1.688%	1,214,964	-17.019%
2026-03-04	41.9300	41.990000	40.7500	40.8800	-1.518%	737,333	-18.420%
2026-03-03	41.8400	42.020000	40.3801	41.5100	-3.778%	1,510,090	-19.658%
2026-03-02	41.7700	43.560000	41.7522	43.1400	+0.960%	914,357	-22.694%
2026-02-27	43.4600	44.300000	42.1000	42.7300	-2.975%	1,177,817	-21.952%
2026-02-26	43.4600	44.120000	42.8600	44.0400	+0.617%	652,115	-24.273%
2026-02-25	43.5600	44.080000	43.1601	43.7700	+0.713%	1,958,745	-23.806%
2026-02-24	43.0600	43.590000	42.5700	43.4600	+0.859%	1,219,274	-23.263%
2026-02-23	42.9300	43.850000	42.8500	43.0900	+0.607%	729,308	-22.604%
2026-02-20	42.4000	43.180000	42.2000	42.8300	+0.871%	616,187	-22.134%
2026-02-19	42.9600	43.243700	42.0500	42.4600	-1.095%	822,655	-21.455%
2026-02-18	44.3800	44.535000	42.4500	42.9300	-3.202%	1,457,968	-22.315%
2026-02-17	44.2100	45.180000	43.7800	44.3500	+1.163%	1,693,010	-24.803%
2026-02-13	43.0400	44.380000	42.7000	43.8400	+1.788%	956,042	-23.928%
2026-02-12	43.4900	44.200000	42.6700	43.0700	-0.416%	939,897	-22.568%
2026-02-11	43.2500	43.390000	41.8200	43.2500	+0.769%	576,854	-22.890%
2026-02-10	43.1000	43.150000	42.5800	42.9200	+0.093%	646,859	-22.297%
2026-02-09	41.9100	43.030000	41.5701	42.8800	+2.217%	561,834	-22.225%
2026-02-06	41.4100	42.240000	41.2800	41.9500	+2.920%	723,426	-20.501%
2026-02-05	41.3200	42.140000	40.3450	40.7600	-2.184%	1,330,724	-18.180%
2026-02-04	42.6600	42.660000	41.0000	41.6700	-0.809%	1,014,127	-19.966%
2026-02-03	41.1800	42.650000	41.1800	42.0100	+2.488%	1,092,154	-20.614%
2026-02-02	42.0900	42.220000	40.5500	40.9900	-1.561%	1,276,757	-18.639%
2026-01-30	40.1100	42.480000	39.6050	41.6400	+5.900%	2,251,084	-19.909%
2026-01-29	40.5000	40.815000	39.2400	39.3200	-3.224%	1,186,688	-15.183%
2026-01-28	40.5500	40.835000	39.6500	40.6300	+0.919%	865,100	-17.918%
2026-01-27	39.4700	40.660000	39.1800	40.2600	+2.391%	912,199	-17.163%
2026-01-26	39.8100	39.980000	39.2100	39.3200	-1.181%	1,080,567	-15.183%
2026-01-23	39.6300	40.060000	39.1100	39.7900	+1.041%	956,089	-16.185%
2026-01-22	39.9900	40.605000	39.3700	39.3800	+0.255%	881,667	-15.312%
2026-01-21	38.9100	39.300000	38.5900	39.2800	+1.947%	531,826	-15.097%
2026-01-20	39.0000	39.300000	38.2900	38.5300	-2.431%	907,676	-13.444%
2026-01-16	38.6500	39.780000	38.5000	39.4900	+1.805%	1,017,136	-15.548%
2026-01-15	39.3500	39.470000	38.7700	38.7900	+0.077%	793,884	-14.024%
2026-01-14	39.3000	39.620000	38.7300	38.7600	-1.299%	961,004	-13.958%
2026-01-13	38.2800	39.290000	38.1500	39.2700	+1.368%	1,205,712	-15.075%
2026-01-12	38.0100	38.900000	38.0100	38.7400	+1.921%	962,834	-13.913%
2026-01-09	38.2700	38.560000	37.8400	38.0100	+0.556%	621,941	-12.260%
2026-01-08	38.8000	39.370000	37.7300	37.8000	-2.653%	737,019	-11.772%
2026-01-07	39.9900	40.740000	38.6500	38.8300	-2.682%	939,240	-14.113%
2026-01-06	39.8300	40.100000	39.2100	39.9000	+0.554%	939,999	-16.416%
2026-01-05	40.2400	40.345000	38.7900	39.6800	-0.526%	1,292,428	-15.953%
2026-01-02	38.8000	40.030000	38.6600	39.8900	+4.043%	818,106	-16.395%
2025-12-31	38.2600	38.560000	38.1700	38.3400	+0.288%	522,314	-13.015%
2025-12-30	38.9300	39.210000	38.2050	38.2300	-1.849%	859,189	-12.765%
2025-12-29	38.8900	39.255000	38.7450	38.9500	-0.179%	626,991	-14.377%
2025-12-26	39.0000	39.170000	38.8000	39.0200	-0.281%	661,954	-14.531%
2025-12-24	39.0000	39.220000	38.8900	39.1300	+0.747%	344,092	-14.771%
2025-12-23	38.7400	39.050000	38.5600	38.8400	+0.336%	863,652	-14.135%
2025-12-22	38.3100	39.070000	38.0674	38.7100	+1.521%	907,840	-13.847%
2025-12-19	37.7500	38.320000	37.7500	38.1300	+1.356%	1,414,203	-12.536%
2025-12-18	37.5600	38.145000	37.3900	37.6200	+1.048%	1,059,859	-11.350%
2025-12-17	38.9400	39.100000	36.8100	37.2300	-4.071%	1,234,985	-10.422%
2025-12-16	38.5400	39.350000	38.5100	38.8100	+0.518%	1,042,997	-14.069%
2025-12-15	38.8600	38.930000	38.5450	38.6100	-0.361%	638,159	-13.623%
2025-12-12	39.0100	39.298500	38.3501	38.7500	-0.870%	975,552	-13.935%
2025-12-11	39.5200	39.820000	38.9600	39.0900	-0.862%	816,083	-14.684%
2025-12-10	39.2000	39.740000	38.9700	39.4300	+0.510%	1,095,613	-15.420%
2025-12-09	39.3200	39.800000	39.0900	39.2300	-0.127%	682,478	-14.989%
2025-12-08	40.2000	40.290000	39.0176	39.2800	-1.083%	1,045,777	-15.097%
2025-12-05	40.3000	40.650000	39.6300	39.7100	-0.874%	690,013	-16.016%
2025-12-04	39.5100	40.380000	39.4000	40.0600	+1.366%	906,231	-16.750%
2025-12-03	40.4200	40.560000	39.1800	39.5200	-2.202%	935,510	-15.612%
2025-12-02	40.6700	41.120000	40.1700	40.4100	-0.394%	657,908	-17.471%
2025-12-01	41.0500	41.370000	40.3050	40.5700	-2.217%	904,937	-17.796%
2025-11-28	41.2200	41.610000	41.0000	41.4900	+0.826%	617,417	-19.619%
2025-11-26	41.9300	41.955000	41.1500	41.1500	-0.891%	999,177	-18.955%
2025-11-25	40.8800	41.870000	40.2600	41.5200	+1.990%	1,942,125	-19.677%
2025-11-24	41.5700	41.740000	40.1700	40.7100	-1.333%	2,127,081	-18.079%
2025-11-21	41.5900	41.665000	40.7900	41.2600	-0.650%	1,296,850	-19.171%
2025-11-20	42.5000	43.010000	41.4100	41.5300	-1.072%	1,343,469	-19.697%
2025-11-19	42.3800	42.970000	41.6100	41.9800	-1.107%	1,984,335	-20.557%
2025-11-18	42.4200	42.990000	41.8200	42.4500	-0.329%	1,018,628	-21.437%
2025-11-17	42.2400	43.005000	42.0600	42.5900	+0.829%	1,153,313	-21.695%
2025-11-14	41.0000	42.290000	40.6172	42.2400	+0.763%	1,081,134	-21.046%
2025-11-13	41.9300	42.410000	41.5200	41.9200	-0.262%	1,569,978	-20.444%
2025-11-12	42.6600	42.700000	41.6950	42.0300	-1.338%	984,119	-20.652%
2025-11-11	42.6800	43.110000	41.8000	42.6000	-3.576%	1,767,514	-21.714%
2025-11-10	44.9700	45.100000	44.0200	44.1800	-0.563%	850,601	-24.513%
2025-11-07	43.7400	44.540000	42.9800	44.4300	+0.068%	1,896,135	-24.938%
2025-11-06	43.4100	44.410000	42.8700	44.4000	+3.472%	1,643,289	-24.887%
2025-11-05	43.7100	44.530000	41.9100	42.9100	-1.942%	1,417,237	-22.279%
2025-11-04	43.1500	44.260000	42.9700	43.7600	-0.545%	1,551,379	-23.789%
2025-11-03	43.4200	44.379200	42.9100	44.0000	+1.711%	1,060,005	-24.205%
2025-10-31	42.3000	43.680000	41.9300	43.2600	+2.560%	2,110,853	-22.908%
2025-10-30	42.5900	43.120000	41.9700	42.1800	-1.125%	1,485,908	-20.934%
2025-10-29	43.7000	43.990000	42.5800	42.6600	-1.682%	1,308,858	-21.824%
2025-10-28	43.0450	44.709900	42.5250	43.3900	+6.114%	2,176,005	-23.139%
2025-10-27	40.7700	41.145000	40.5300	40.8900	+0.714%	921,966	-18.440%
2025-10-24	40.1300	40.705000	40.0000	40.6000	+2.551%	646,779	-17.857%
2025-10-23	39.2800	39.660000	38.9500	39.5900	+1.150%	682,325	-15.762%
2025-10-22	39.4100	39.880000	38.7151	39.1400	-0.786%	810,827	-14.793%
2025-10-21	40.4000	40.500000	39.2000	39.4500	-2.376%	696,422	-15.463%
2025-10-20	40.4200	40.520000	39.9800	40.4100	+1.126%	609,012	-17.471%
2025-10-17	40.5100	40.760000	39.7150	39.9600	-2.131%	792,746	-16.542%
2025-10-16	40.9800	41.730000	40.6750	40.8300	+0.468%	989,073	-18.320%
2025-10-15	39.8900	40.830000	39.5900	40.6400	+3.541%	1,245,868	-17.938%
2025-10-14	38.8000	39.740000	38.5900	39.2500	-0.959%	1,180,282	-15.032%
2025-10-13	38.0800	39.630000	38.0340	39.6300	+5.343%	1,109,010	-15.847%
2025-10-10	38.2300	38.684600	37.4100	37.6200	-1.260%	1,045,415	-11.350%
2025-10-09	38.9200	39.110000	37.8800	38.1000	-1.703%	986,441	-12.467%
2025-10-08	38.4600	39.200000	38.2600	38.7600	+1.759%	1,566,233	-13.958%
2025-10-07	38.0000	38.630000	37.9550	38.0900	+0.053%	909,238	-12.444%
2025-10-06	36.3200	38.150000	36.1600	38.0700	+6.222%	1,556,309	-12.398%
2025-10-03	35.7600	36.080000	35.4650	35.8400	+0.336%	794,451	-6.948%
2025-10-02	35.9700	36.120000	35.4900	35.7200	-0.168%	1,081,664	-6.635%
2025-10-01	34.3900	35.920000	34.3900	35.7800	+3.951%	1,407,322	-6.792%
2025-09-30	34.7100	35.070000	34.1950	34.4200	-1.035%	826,926	-3.109%
2025-09-29	34.6400	35.080000	34.2600	34.7800	+0.637%	884,463	-4.112%
2025-09-26	34.1000	34.670000	33.9600	34.5600	+1.647%	851,909	-3.501%
2025-09-25	34.2400	34.340000	33.4600	34.0000	-1.105%	1,153,693	-1.912%
2025-09-24	34.1500	34.580000	33.9500	34.3800	+0.673%	699,931	-2.996%
2025-09-23	34.2500	34.420000	33.9900	34.1500	-0.088%	647,102	-2.343%
2025-09-22	33.9200	34.310000	33.4500	34.1800	+1.244%	857,689	-2.428%
2025-09-19	34.8200	34.870000	33.7350	33.7600	-2.540%	1,044,932	-1.214%
2025-09-18	34.0100	35.040000	34.0100	34.6400	+2.093%	858,890	-3.724%
2025-09-17	34.3000	34.490000	33.7800	33.9300	-0.905%	551,569	-1.709%
2025-09-16	34.6400	34.850000	34.2300	34.2400	-0.696%	826,548	-2.599%
2025-09-15	34.1700	34.520000	34.0700	34.4800	+1.561%	550,907	-3.277%
2025-09-12	33.7100	34.050000	33.5400	33.9500	+0.207%	554,920	-1.767%
2025-09-11	33.6800	34.285000	33.6550	33.8800	+0.504%	754,511	-1.564%
2025-09-10	34.1000	34.192776	33.7100	33.7100	-0.619%	490,224	-1.068%
2025-09-09	33.6200	34.050000	33.5650	33.9200	+1.587%	702,298	-1.680%
2025-09-08	33.2700	33.410000	32.8400	33.3900	+0.542%	799,041	-0.120%
2025-09-05	33.8700	33.910000	32.8250	33.2100	-1.220%	1,125,473	+0.422%
2025-09-04	32.9900	33.710000	32.8100	33.6200	+2.002%	986,063	-0.803%
2025-09-03	32.9800	33.160000	32.7600	32.9600	-0.363%	1,000,548	+1.183%
2025-09-02	33.3000	33.620000	32.7900	33.0800	-1.840%	1,002,279	+0.816%
2025-08-29	33.9200	34.020000	33.5210	33.7000	-2.092%	989,667	-1.039%
2025-08-28	34.2200	34.700000	34.1070	34.4200	+0.732%	520,345	-3.109%
2025-08-27	34.0300	34.320000	33.9500	34.1700	+0.470%	555,969	-2.400%
2025-08-26	33.7100	34.130000	33.6550	34.0100	+1.432%	689,395	-1.941%
2025-08-25	34.2200	34.350000	33.4000	33.5300	-2.016%	644,602	-0.537%
2025-08-22	33.4300	34.420000	33.4300	34.2200	+2.486%	397,528	-2.542%
2025-08-21	33.3700	33.570000	33.2400	33.3900	-0.120%	547,763	-0.120%
2025-08-20	33.6700	33.760000	33.1700	33.4300	-0.417%	618,220	-0.239%
2025-08-19	33.8400	33.840000	33.4800	33.5700	-0.474%	689,636	-0.655%
2025-08-18	33.6800	34.150000	33.5550	33.7300	+0.837%	1,054,644	-1.127%
2025-08-15	32.9100	33.760000	32.7600	33.4500	+1.425%	723,995	-0.299%
2025-08-14	33.5900	33.630000	32.7923	32.9800	-2.368%	619,665	+1.122%
2025-08-13	33.4700	33.820000	33.3600	33.7800	+1.138%	719,529	-1.273%
2025-08-12	33.1300	33.597000	32.9850	33.4000	+0.633%	628,480	-0.150%
2025-08-11	33.7200	33.730000	33.0400	33.1900	-2.123%	1,114,193	+0.482%
2025-08-08	34.6100	34.610000	33.9000	33.9100	-1.223%	744,543	-1.651%
2025-08-07	34.3800	34.625000	34.1100	34.3300	+0.911%	800,730	-2.855%
2025-08-06	34.3300	34.660000	33.6500	34.0200	-0.874%	975,541	-1.969%
2025-08-05	34.4800	34.790000	33.9300	34.3200	-0.233%	894,091	-2.826%
2025-08-04	34.2000	34.610000	33.9000	34.4000	+1.595%	648,743	-3.052%
2025-08-01	36.0500	36.525000	33.8400	33.8600	-7.562%	1,348,340	-1.506%
2025-07-31	36.4000	37.000000	36.1900	36.6300	+0.082%	1,220,761	-8.954%
2025-07-30	36.5100	36.925000	36.2700	36.6000	+0.467%	851,729	-8.880%
2025-07-29	36.7800	36.850000	36.2500	36.4300	-1.005%	795,198	-8.455%
2025-07-28	36.4500	36.910000	36.0500	36.8000	+0.960%	696,044	-9.375%
2025-07-25	36.4100	36.520000	36.0900	36.4500	-0.246%	593,971	-8.505%
2025-07-24	36.5000	36.959300	36.3400	36.5400	-1.110%	662,317	-8.730%
2025-07-23	36.6000	36.950000	36.5400	36.9500	+1.233%	630,997	-9.743%
2025-07-22	36.2900	36.510000	35.8600	36.5000	+1.220%	806,216	-8.630%
2025-07-21	36.4500	36.550000	35.9750	36.0600	-0.798%	749,521	-7.515%
2025-07-18	35.5900	36.450000	35.3950	36.3500	+2.975%	1,350,458	-8.253%
2025-07-17	35.0000	35.380000	34.7550	35.3000	+0.800%	777,681	-5.524%
2025-07-16	35.5500	35.550000	34.4600	35.0200	-0.821%	851,854	-4.769%
2025-07-15	33.6900	35.580000	33.6400	35.3100	+5.941%	1,619,664	-5.551%
2025-07-14	32.9300	33.350000	32.7301	33.3300	+1.523%	917,094	+0.060%
2025-07-11	33.0000	33.170000	32.6500	32.8300	-1.530%	634,597	+1.584%
2025-07-10	33.5000	33.690700	32.8750	33.3400	-0.803%	1,128,810	+0.030%
2025-07-09	33.3100	33.790000	33.0500	33.6100	+1.694%	880,162	-0.774%
2025-07-08	33.8300	33.830000	32.7600	33.0500	-2.392%	759,610	+0.908%
2025-07-07	33.9600	34.280000	33.5500	33.8600	-0.733%	689,565	-1.506%
2025-07-03	33.1100	34.220000	33.1100	34.1100	+2.710%	1,215,015	-2.228%
2025-07-02	32.7200	33.490000	32.6516	33.2100	+1.034%	959,879	+0.422%
2025-07-01	32.8600	33.250000	32.7100	32.8700	+0.275%	843,723	+1.460%
2025-06-30	32.4400	32.870000	31.9700	32.7800	-0.030%	974,149	+1.739%
2025-06-27	32.4000	32.870000	32.3500	32.7900	+0.521%	1,215,808	+1.708%
2025-06-26	32.5600	32.755000	32.3400	32.6200	+0.710%	590,215	+2.238%
2025-06-25	32.5900	32.896000	31.9050	32.3900	-0.827%	686,745	+2.964%
2025-06-24	32.1900	32.930000	32.0700	32.6600	+1.903%	956,199	+2.113%
2025-06-23	31.4000	32.280000	31.3500	32.0500	+2.005%	1,573,445	+4.056%
2025-06-20	31.5000	31.830000	31.1900	31.4200	-1.039%	1,490,023	+6.143%
2025-06-18	31.8500	32.000000	31.6300	31.7500	-0.283%	986,090	+5.039%
2025-06-17	32.2800	32.370000	31.6500	31.8400	-1.970%	938,422	+4.742%
2025-06-16	32.3700	32.790000	32.2300	32.4800	+0.588%	833,926	+2.679%
2025-06-13	31.9000	32.300000	31.7300	32.2900	+0.686%	762,387	+3.283%
2025-06-12	31.8200	32.180000	31.7950	32.0700	+0.470%	631,121	+3.991%
2025-06-11	32.3500	32.540000	31.7700	31.9200	-1.207%	953,486	+4.480%
2025-06-10	32.0200	32.330000	31.8800	32.3100	+1.508%	1,159,833	+3.219%
2025-06-09	30.6000	32.140000	30.4500	31.8300	+7.497%	1,936,308	+4.775%
2025-06-06	29.5900	29.966800	29.3700	29.6100	+0.135%	687,011	+12.631%
2025-06-05	29.7000	29.710000	29.1350	29.5700	+0.271%	766,099	+12.783%
2025-06-04	30.6000	30.650000	29.3300	29.4900	-3.406%	1,253,377	+13.089%
2025-06-03	29.1000	30.560000	29.0580	30.5300	+5.421%	1,160,587	+9.237%
2025-06-02	29.3500	29.410000	28.7650	28.9600	-1.463%	1,056,285	+15.159%
2025-05-30	28.9000	29.560000	28.9000	29.3900	+0.273%	830,041	+13.474%
2025-05-29	29.8300	30.000000	29.2800	29.3100	-1.247%	660,989	+13.784%
2025-05-28	29.4000	29.930000	29.3400	29.6800	+0.987%	1,052,307	+12.365%
2025-05-27	29.0800	29.580000	28.8500	29.3900	+1.766%	981,407	+13.474%
2025-05-23	27.8800	28.960000	27.7900	28.8800	+3.438%	941,600	+15.478%
2025-05-22	28.8500	29.030000	27.7200	27.9200	-4.416%	1,086,111	+19.448%
2025-05-21	29.6100	29.725000	29.1500	29.2100	-2.078%	794,324	+14.173%
2025-05-20	30.1300	30.380000	29.6600	29.8300	-1.356%	772,293	+11.800%
2025-05-19	29.5900	30.330000	29.4900	30.2400	+0.834%	592,172	+10.284%
2025-05-16	29.9400	30.170000	29.6500	29.9900	+0.773%	1,238,790	+11.204%
2025-05-15	29.3600	29.810000	29.0708	29.7600	+1.570%	742,390	+12.063%
2025-05-14	29.5100	29.585000	29.0700	29.3000	-0.374%	955,514	+13.823%
2025-05-13	29.0000	29.540000	28.9400	29.4100	+1.730%	1,170,045	+13.397%
2025-05-12	28.9800	29.230000	28.5500	28.9100	+0.035%	917,548	+15.358%
2025-05-09	28.4300	28.970000	28.3750	28.9000	+2.337%	794,501	+15.398%
2025-05-08	28.0000	28.520000	27.8450	28.2400	+1.473%	780,087	+18.095%
2025-05-07	27.6200	28.290000	27.4730	27.8300	+0.615%	792,557	+19.835%
2025-05-06	27.2700	28.000000	27.2700	27.6600	+1.060%	697,356	+20.571%
2025-05-05	28.4300	28.590000	27.3000	27.3700	-3.046%	738,703	+21.849%
2025-05-02	28.5100	29.140000	27.6700	28.2300	-1.569%	814,813	+18.137%
2025-05-01	28.7800	29.180000	28.5700	28.6800	+0.773%	967,893	+16.283%
2025-04-30	28.6600	28.725000	27.9200	28.4600	-1.181%	1,335,935	+17.182%
2025-04-29	28.8200	29.180000	28.6300	28.8000	+0.104%	795,040	+15.799%
2025-04-28	28.1000	28.805000	28.0000	28.7700	+2.567%	655,644	+15.919%
2025-04-25	27.8600	28.080000	27.6650	28.0500	+0.863%	514,518	+18.895%
2025-04-24	27.6200	27.980000	27.4055	27.8100	+1.422%	432,770	+19.921%
2025-04-23	28.0000	28.325000	27.3000	27.4200	-0.436%	724,024	+21.627%
2025-04-22	27.2000	27.895000	27.1100	27.5400	+2.761%	1,016,109	+21.097%
2025-04-21	27.0700	27.070000	26.3500	26.8000	-1.325%	1,011,112	+24.440%
2025-04-17	26.5000	27.390000	26.5000	27.1600	+2.801%	974,985	+22.791%
2025-04-16	26.4400	26.929200	26.1650	26.4200	-1.123%	1,097,688	+26.230%
2025-04-15	27.0500	27.300000	26.6700	26.7200	-0.706%	817,868	+24.813%
2025-04-14	26.7800	27.350000	26.6600	26.9100	+2.009%	1,274,054	+23.932%
2025-04-11	26.0600	26.400000	25.4900	26.3800	+1.735%	1,058,849	+26.422%
2025-04-10	26.0300	26.200000	25.2100	25.9300	-2.592%	1,139,790	+28.616%
2025-04-09	24.6400	26.750000	23.7301	26.6200	+8.697%	2,222,129	+25.282%
2025-04-08	26.2800	26.280000	24.3100	24.4900	-3.998%	1,934,539	+36.178%
2025-04-07	24.5200	26.440000	24.0400	25.5100	-0.274%	1,556,899	+30.733%
2025-04-04	27.9200	28.020000	25.5500	25.5800	-9.547%	1,599,718	+30.375%
2025-04-03	28.4900	29.160000	28.2700	28.2800	-0.667%	2,967,014	+17.928%
2025-04-02	28.1100	28.550000	27.6800	28.4700	-0.455%	1,260,281	+17.141%
2025-04-01	28.0300	28.710000	27.7200	28.6000	+2.436%	1,246,853	+16.608%
2025-03-31	27.6000	28.170000	27.4600	27.9200	-0.143%	1,393,501	+19.448%
2025-03-28	28.2400	28.540000	27.8800	27.9600	-0.285%	1,776,907	+19.278%
2025-03-27	28.0800	28.300000	27.7000	28.0400	-0.036%	1,185,311	+18.937%
2025-03-26	28.9400	29.110000	27.6100	28.0500	-3.409%	1,175,423	+18.895%
2025-03-25	29.2100	29.240000	28.7200	29.0400	-0.172%	902,566	+14.842%
2025-03-24	29.3600	29.920000	29.0800	29.0900	-0.953%	698,395	+14.644%
2025-03-21	29.0800	29.400000	28.9900	29.3700	+0.239%	800,134	+13.551%
2025-03-20	28.9200	29.550000	28.7800	29.3000	+1.104%	723,490	+13.823%
2025-03-19	28.6100	29.125000	28.4000	28.9800	+0.905%	798,907	+15.079%
2025-03-18	28.3900	28.960000	28.3300	28.7200	+0.985%	912,693	+16.121%
2025-03-17	28.3000	28.700000	28.2100	28.4400	+0.780%	777,862	+17.264%
2025-03-14	28.5300	28.585000	28.1000	28.2200	-0.353%	675,659	+18.179%
2025-03-13	29.0000	29.410000	28.2950	28.3200	-2.109%	1,091,130	+17.761%
2025-03-12	28.2200	29.190000	27.9700	28.9300	+2.226%	1,179,835	+15.278%
2025-03-11	28.6000	29.090000	27.7901	28.3000	-1.084%	1,191,791	+17.845%
2025-03-10	27.6000	28.710000	27.6000	28.6100	+3.397%	1,381,940	+16.568%
2025-03-07	26.9100	27.770000	26.7700	27.6700	+2.634%	733,729	+20.528%
2025-03-06	26.8800	27.120000	26.5900	26.9600	-1.390%	817,707	+23.702%
2025-03-05	26.6900	27.479900	26.5800	27.3400	+2.435%	720,604	+21.982%
2025-03-04	26.0100	27.385000	26.0100	26.6900	+0.755%	1,380,123	+24.953%
2025-03-03	27.7900	27.870000	26.4050	26.4900	-4.883%	1,275,991	+25.897%
2025-02-28	27.4100	27.875000	27.0100	27.8500	+0.252%	1,153,636	+19.749%
2025-02-27	28.4400	28.700000	27.7700	27.7800	-2.901%	652,717	+20.050%
2025-02-26	28.6300	28.910000	28.2200	28.6100	+0.669%	787,561	+16.568%
2025-02-25	27.9900	28.470000	27.6448	28.4200	+1.500%	817,990	+17.347%
2025-02-24	28.8700	28.870000	27.9500	28.0000	-3.448%	981,879	+19.107%
2025-02-21	29.4000	29.570000	28.8600	29.0000	-1.226%	727,752	+15.000%
2025-02-20	28.7900	29.370000	28.6100	29.3600	+1.803%	729,808	+13.590%
2025-02-19	28.4400	28.910000	28.2600	28.8400	+1.728%	844,634	+15.638%
2025-02-18	27.9100	28.360000	27.5700	28.3500	+2.236%	864,897	+17.637%
2025-02-14	27.6100	28.130000	27.4300	27.7300	+0.873%	1,664,497	+20.267%
2025-02-13	27.3700	27.860000	27.2400	27.4900	+1.141%	490,752	+21.317%
2025-02-12	26.0200	27.240000	26.0200	27.1800	+2.180%	675,859	+22.701%
2025-02-11	26.9300	27.000000	26.5250	26.6000	-1.881%	743,008	+25.376%
2025-02-10	27.3200	27.335000	26.7200	27.1100	-0.914%	999,514	+23.017%

.dark-mode .lgmvSx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgmvSx{ color: #333333; background-color: white; border: 2px solid #333333; }BEPCBrookfield Renewable Corporation Class A Exchangeable Subordinate Voting Sharesstock NYSE

BEPC
Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
stock NYSE