Dark

BEPC
BROOKFIELD RENEWABLE CORP WHEN ISS
stock TSE

Inactive

Aug 2, 2024

38.62CAD+0.442%(+0.17)250,742

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	37.6400	38.6700	37.5800	38.6200	+0.442%	250,742	0.000%
2024-08-01	38.8500	39.1100	38.2300	38.4500	-0.928%	232,479	+0.442%
2024-07-31	38.7000	39.1600	38.3000	38.8100	+1.677%	425,601	-0.490%
2024-07-30	39.2100	39.2100	37.9400	38.1700	-2.677%	249,673	+1.179%
2024-07-29	39.6600	39.7200	38.8700	39.2200	-0.330%	146,828	-1.530%
2024-07-26	39.4000	39.4500	38.9500	39.3500	+1.261%	105,981	-1.855%
2024-07-25	39.4600	39.4700	38.4800	38.8600	-1.346%	167,041	-0.618%
2024-07-24	39.7400	40.0000	39.3300	39.3900	-0.405%	158,340	-1.955%
2024-07-23	39.6200	40.0500	39.4000	39.5500	-0.227%	137,356	-2.351%
2024-07-22	38.7400	39.7000	38.7400	39.6400	+2.854%	242,992	-2.573%
2024-07-19	39.1600	39.3000	38.4800	38.5400	-2.034%	401,923	+0.208%
2024-07-18	40.3600	40.4400	39.2100	39.3400	-2.237%	234,523	-1.830%
2024-07-17	41.2100	41.4500	40.1200	40.2400	-2.919%	178,643	-4.026%
2024-07-16	41.5000	41.5300	41.0100	41.4500	+0.582%	216,157	-6.828%
2024-07-15	42.1600	42.1600	40.6800	41.2100	-3.104%	272,049	-6.285%
2024-07-12	42.5600	42.6800	42.1500	42.5300	+0.449%	169,126	-9.194%
2024-07-11	42.0100	42.5000	41.9200	42.3400	+2.123%	184,705	-8.786%
2024-07-10	40.5000	41.5100	40.5000	41.4600	+2.802%	332,376	-6.850%
2024-07-09	39.5800	40.6400	39.4500	40.3300	+1.612%	226,372	-4.240%
2024-07-08	39.5300	39.8300	39.0000	39.6900	+0.967%	151,638	-2.696%
2024-07-05	39.5500	39.9600	39.2900	39.3100	-0.883%	418,631	-1.755%
2024-07-04	39.4100	39.9000	39.2100	39.6600	+1.173%	59,784	-2.622%
2024-07-03	38.8900	39.6900	38.8800	39.2000	+1.161%	295,162	-1.480%
2024-07-02	38.1900	38.9700	38.1200	38.7500	-0.026%	398,500	-0.335%
2024-06-28	40.7500	40.8000	38.5100	38.7600	-4.673%	667,452	-0.361%
2024-06-27	39.9100	40.7200	39.7400	40.6600	+1.752%	146,220	-5.017%
2024-06-26	40.0000	40.3800	39.7000	39.9600	-0.868%	135,923	-3.353%
2024-06-25	40.1200	40.4100	40.0100	40.3100	+0.050%	279,844	-4.193%
2024-06-24	39.7600	40.5600	39.7500	40.2900	+1.308%	301,121	-4.145%
2024-06-21	40.2000	40.2600	39.6600	39.7700	-0.773%	435,482	-2.892%
2024-06-20	40.6800	40.6800	39.6700	40.0800	-1.789%	627,071	-3.643%
2024-06-19	40.4200	41.5400	40.4200	40.8100	+0.492%	110,080	-5.366%
2024-06-18	40.1300	40.6700	39.8600	40.6100	+0.794%	220,861	-4.900%
2024-06-17	41.1200	41.1200	40.2000	40.2900	-2.446%	227,231	-4.145%
2024-06-14	41.9200	41.9200	41.1500	41.3000	-1.667%	432,426	-6.489%
2024-06-13	42.2200	42.2900	41.3000	42.0000	-0.427%	148,164	-8.048%
2024-06-12	43.8900	44.0000	42.1300	42.1800	-2.316%	362,804	-8.440%
2024-06-11	43.1500	43.9200	42.9600	43.1800	-0.621%	450,365	-10.560%
2024-06-10	41.5500	44.1300	41.4500	43.4500	+4.022%	500,884	-11.116%
2024-06-07	42.3800	42.5300	41.7700	41.7700	-2.657%	387,797	-7.541%
2024-06-06	43.4300	43.4800	42.7000	42.9100	-1.718%	330,124	-9.998%
2024-06-05	43.4500	44.1800	43.2600	43.6600	+0.995%	228,435	-11.544%
2024-06-04	42.9000	43.2900	42.1900	43.2300	+0.371%	338,111	-10.664%
2024-06-03	42.9200	43.3900	42.6400	43.0700	+0.233%	340,442	-10.332%
2024-05-31	42.6300	43.0400	42.2700	42.9700	+0.257%	1,114,013	-10.123%
2024-05-30	42.0800	43.0000	41.9200	42.8600	+2.121%	601,131	-9.893%
2024-05-29	42.9400	42.9900	41.8300	41.9700	-3.495%	413,324	-7.982%
2024-05-28	44.0000	44.6800	43.4200	43.4900	-2.423%	605,842	-11.198%
2024-05-27	44.2500	44.7500	44.2200	44.5700	+0.746%	160,645	-13.350%
2024-05-24	43.4200	44.4000	43.3500	44.2400	+2.147%	432,408	-12.703%
2024-05-23	44.1900	44.1900	43.1100	43.3100	-1.680%	206,154	-10.829%
2024-05-22	42.9800	44.4700	42.9500	44.0500	+1.897%	309,425	-12.327%
2024-05-21	42.6100	43.4300	42.2700	43.2300	+2.684%	419,861	-10.664%
2024-05-17	42.7000	42.7100	42.0000	42.1000	-1.636%	321,471	-8.266%
2024-05-16	43.1400	43.4300	42.6500	42.8000	-1.063%	319,670	-9.766%
2024-05-15	42.4500	43.3300	42.4200	43.2600	+2.633%	351,420	-10.726%
2024-05-14	42.9500	43.3400	41.8800	42.1500	-1.679%	520,119	-8.375%
2024-05-13	43.0800	43.6700	42.6500	42.8700	-0.093%	458,496	-9.914%
2024-05-10	42.1500	43.0300	41.8800	42.9100	+2.021%	450,009	-9.998%
2024-05-09	41.1800	42.4200	40.8800	42.0600	+2.137%	268,465	-8.179%
2024-05-08	40.4400	41.2200	40.2000	41.1800	+1.204%	266,528	-6.217%
2024-05-07	40.5100	40.9500	40.2600	40.6900	+0.568%	559,023	-5.087%
2024-05-06	38.7800	40.4800	38.7700	40.4600	+9.588%	662,665	-4.548%
2024-05-02	35.6700	37.0700	35.6700	36.9200	+4.323%	329,781	+4.605%
2024-05-01	32.0300	35.8300	32.0100	35.3900	+10.663%	486,558	+9.127%
2024-04-30	32.0300	32.1000	31.6300	31.9800	-1.021%	232,779	+20.763%
2024-04-29	32.0700	32.5000	31.9900	32.3100	+1.476%	503,530	+19.530%
2024-04-26	31.8800	32.2000	31.6600	31.8400	-1.118%	204,241	+21.294%
2024-04-24	31.9700	32.6700	31.9700	32.2000	+0.218%	386,777	+19.938%
2024-04-23	31.1500	32.4000	31.1500	32.1300	+2.455%	294,681	+20.199%
2024-04-22	30.7100	31.3800	30.6000	31.3600	+2.083%	266,532	+23.151%
2024-04-19	30.4700	30.8200	30.4400	30.7200	+0.622%	814,874	+25.716%
2024-04-18	30.1500	30.5800	29.9600	30.5300	+2.415%	320,629	+26.499%
2024-04-16	30.2700	30.3150	29.5400	29.8100	-1.779%	532,179	+29.554%
2024-04-15	30.7900	31.0200	30.2500	30.3500	-1.461%	411,320	+27.249%
2024-04-12	31.6800	31.7800	30.7800	30.8000	-2.839%	314,080	+25.390%
2024-04-11	32.1700	32.2500	31.5900	31.7000	-0.845%	322,430	+21.830%
2024-04-10	32.7800	32.8800	31.9500	31.9700	-3.821%	417,177	+20.801%
2024-04-08	32.7200	33.2500	32.6400	33.2400	+1.838%	182,442	+16.185%
2024-04-05	32.8600	32.8600	32.1000	32.6400	-0.760%	266,863	+18.321%
2024-04-04	33.0200	33.4400	32.5900	32.8900	+0.458%	269,346	+17.422%
2024-04-03	33.6500	33.6500	32.4600	32.7400	-2.849%	440,302	+17.960%
2024-04-02	32.9500	33.7300	32.6800	33.7000	+1.110%	283,095	+14.599%
2024-04-01	33.3000	33.6000	32.8600	33.3300	+0.271%	146,547	+15.872%
2024-03-28	32.9800	33.3800	32.8000	33.2400	+0.362%	224,388	+16.185%
2024-03-27	32.9200	33.3600	32.6800	33.1200	+1.782%	330,362	+16.606%
2024-03-26	32.9500	32.9500	32.2900	32.5400	-1.004%	314,499	+18.685%
2024-03-25	33.0400	33.2700	32.6800	32.8700	-0.394%	387,774	+17.493%
2024-03-22	32.6700	33.3100	32.4500	33.0000	+1.538%	378,106	+17.030%
2024-03-21	32.5400	32.6900	31.9900	32.5000	+0.371%	439,620	+18.831%
2024-03-20	31.6900	32.5100	31.6100	32.3800	+2.177%	375,489	+19.271%
2024-03-19	31.6600	32.1800	31.5200	31.6900	-1.949%	303,245	+21.868%
2024-03-15	32.2500	32.4800	31.6600	32.3200	+0.155%	547,079	+19.493%
2024-03-14	32.5700	32.8000	32.0800	32.2700	-1.134%	425,477	+19.678%
2024-03-13	33.0400	33.3400	32.6400	32.6400	-1.449%	281,538	+18.321%
2024-03-12	33.8800	33.9100	33.1000	33.1200	-2.731%	159,212	+16.606%
2024-03-11	33.8900	34.5300	33.8900	34.0500	-0.293%	231,293	+13.421%
2024-03-07	33.0200	34.1700	32.8800	34.1500	+4.370%	371,563	+13.089%
2024-03-06	32.8500	33.1600	32.4700	32.7200	+0.863%	348,780	+18.032%
2024-03-04	32.9900	33.1200	32.2000	32.4400	-1.935%	395,358	+19.051%
2024-03-01	32.1900	33.2700	31.6800	33.0800	+2.669%	212,143	+16.747%
2024-02-29	32.2000	32.6800	32.0000	32.2200	+0.782%	838,371	+19.863%
2024-02-28	32.2800	32.6200	31.9000	31.9700	-2.471%	245,503	+20.801%
2024-02-27	32.8100	33.0400	32.3500	32.7800	+0.583%	338,579	+17.816%
2024-02-26	33.0900	33.1000	32.4900	32.5900	-1.719%	256,181	+18.503%
2024-02-23	33.5300	33.8300	32.8400	33.1600	-1.133%	368,739	+16.466%
2024-02-22	34.0400	34.0400	33.3800	33.5400	-1.120%	223,090	+15.146%
2024-02-21	33.7400	34.1600	33.6600	33.9200	+0.414%	210,806	+13.856%
2024-02-20	34.2200	34.4300	33.5500	33.7800	-1.228%	399,082	+14.328%
2024-02-16	34.4000	34.7600	34.0700	34.2000	-1.299%	269,059	+12.924%
2024-02-15	34.1400	34.9300	34.1400	34.6500	+1.583%	339,936	+11.457%
2024-02-14	34.3400	34.4500	33.9300	34.1100	+0.324%	364,795	+13.222%
2024-02-13	34.0300	34.3800	33.6100	34.0000	-2.662%	348,213	+13.588%
2024-02-12	34.4100	35.1600	34.3100	34.9300	+1.689%	198,132	+10.564%
2024-02-09	33.8200	34.4400	33.6700	34.3500	+0.468%	170,243	+12.431%
2024-02-08	35.4700	35.5700	34.1600	34.1900	-3.961%	241,197	+12.957%
2024-02-07	36.1500	36.4600	35.4100	35.6000	-1.056%	372,513	+8.483%
2024-02-06	35.2900	36.0900	34.6900	35.9800	+2.566%	493,312	+7.337%
2024-02-05	36.0600	36.1800	34.8500	35.0800	-3.943%	456,499	+10.091%
2024-02-02	37.4800	37.6400	35.9700	36.5200	-3.027%	346,628	+5.750%
2024-02-01	37.5000	37.9600	37.2400	37.6600	+0.266%	128,139	+2.549%
2024-01-31	37.6500	38.4400	37.5400	37.5600	-0.687%	215,755	+2.822%
2024-01-30	37.9400	38.1900	37.6300	37.8200	-1.253%	154,454	+2.115%
2024-01-29	37.7000	38.4600	37.3000	38.3000	+1.780%	157,707	+0.836%
2024-01-26	38.3000	38.3500	37.5100	37.6300	-1.311%	126,633	+2.631%
2024-01-25	38.5800	38.5900	37.7000	38.1300	+0.131%	133,416	+1.285%
2024-01-24	38.7900	38.8800	37.8900	38.0800	-1.014%	191,290	+1.418%
2024-01-23	38.4500	38.8600	38.3400	38.4700	+0.444%	153,033	+0.390%
2024-01-22	38.1000	39.1500	38.0700	38.3000	+0.551%	231,247	+0.836%
2024-01-19	38.2200	38.2200	37.2100	38.0900	-0.470%	357,727	+1.391%
2024-01-18	38.2500	38.5100	37.8800	38.2700	+0.446%	143,148	+0.915%
2024-01-17	38.1500	38.4000	37.6600	38.1000	-1.295%	185,554	+1.365%
2024-01-16	38.4100	38.7600	38.1700	38.6000	-1.127%	179,638	+0.052%
2024-01-15	38.6700	39.3000	38.6700	39.0400	+1.061%	47,573	-1.076%
2024-01-12	39.7500	39.8300	38.5600	38.6300	-1.780%	135,082	-0.026%
2024-01-11	40.4200	40.4300	39.0100	39.3300	-3.366%	215,026	-1.805%
2024-01-10	41.0200	41.0200	40.3500	40.7000	-0.925%	163,969	-5.111%
2024-01-09	40.5300	41.2700	40.5000	41.0800	+0.612%	169,209	-5.988%
2024-01-08	39.5400	40.8700	39.3900	40.8300	+3.132%	177,856	-5.413%
2024-01-05	38.8200	39.9100	38.6600	39.5900	+1.617%	170,449	-2.450%
2024-01-04	39.1400	39.4000	38.8100	38.9600	-0.511%	260,745	-0.873%
2024-01-03	38.2200	39.1700	38.0600	39.1600	+1.451%	220,765	-1.379%
2024-01-02	38.1600	39.4000	37.9800	38.6000	+1.206%	250,715	+0.052%
2023-12-29	37.9200	38.3000	37.5800	38.1400	+0.421%	124,749	+1.259%
2023-12-28	37.7400	38.0500	37.6300	37.9800	-0.420%	139,671	+1.685%
2023-12-27	38.4800	38.8000	38.0600	38.1400	-1.294%	132,502	+1.259%
2023-12-22	38.7600	39.0500	38.3000	38.6400	-0.232%	248,243	-0.052%
2023-12-21	38.3000	39.0000	38.3000	38.7300	+2.082%	211,738	-0.284%
2023-12-20	38.5200	38.9200	37.9400	37.9400	-1.761%	122,395	+1.792%
2023-12-19	38.1900	38.8600	38.1900	38.6200	+1.605%	155,544	0.000%
2023-12-18	38.5800	38.7600	37.2600	38.0100	-1.170%	300,337	+1.605%
2023-12-15	39.0000	39.3300	38.2400	38.4600	-1.863%	696,183	+0.416%
2023-12-14	37.9700	39.7300	37.8800	39.1900	+4.007%	343,603	-1.454%
2023-12-13	36.2100	37.6900	35.6700	37.6800	+4.319%	250,452	+2.495%
2023-12-12	36.7200	36.7200	35.8800	36.1200	-1.741%	331,174	+6.921%
2023-12-08	37.0100	37.2200	36.4800	36.7600	-1.342%	186,421	+5.060%
2023-12-07	37.7000	37.7500	37.1500	37.2600	-1.115%	200,711	+3.650%
2023-12-06	36.5600	37.7200	36.3900	37.6800	+3.602%	220,095	+2.495%
2023-12-05	37.0700	37.2900	36.2100	36.3700	-2.100%	239,455	+6.186%
2023-12-04	37.0700	37.6000	36.9400	37.1500	-1.092%	268,940	+3.957%
2023-12-01	35.9900	37.6000	35.8000	37.5600	+4.333%	141,930	+2.822%
2023-11-30	36.1100	36.1300	35.6300	36.0000	-0.332%	789,490	+7.278%
2023-11-29	36.0500	36.5000	35.8000	36.1200	-0.468%	120,941	+6.921%
2023-11-28	35.8200	36.5300	35.8000	36.2900	+1.312%	342,260	+6.421%
2023-11-27	35.8100	36.2300	35.5900	35.8200	-0.362%	188,964	+7.817%
2023-11-24	35.7300	36.0900	35.6600	35.9500	+0.616%	126,932	+7.427%
2023-11-23	35.8900	35.9200	35.5800	35.7300	-0.251%	24,106	+8.088%
2023-11-22	35.6800	35.9000	35.1700	35.8200	+1.072%	223,272	+7.817%
2023-11-21	35.8000	35.8300	35.3300	35.4400	-1.638%	190,290	+8.973%
2023-11-20	35.4900	36.1000	35.1000	36.0300	+1.208%	131,234	+7.188%
2023-11-17	36.5800	36.5800	35.5000	35.6000	-2.225%	220,861	+8.483%
2023-11-16	35.8100	36.6500	35.7400	36.4100	+1.846%	180,059	+6.070%
2023-11-15	35.3100	36.5500	35.2500	35.7500	+1.939%	244,813	+8.028%
2023-11-14	33.0900	35.1100	33.0900	35.0700	+8.041%	286,972	+10.123%
2023-11-13	32.3500	33.0900	32.3100	32.4600	+0.093%	234,975	+18.977%
2023-11-10	32.7600	32.7800	32.1600	32.4300	-0.795%	307,907	+19.087%
2023-11-09	33.2100	33.3700	32.5500	32.6900	-1.477%	149,812	+18.140%
2023-11-08	33.3900	33.5200	32.6900	33.1800	-0.837%	213,926	+16.395%
2023-11-07	33.6100	33.7500	32.7000	33.4600	-1.006%	280,042	+15.421%
2023-11-06	33.8500	34.0600	33.1600	33.8000	+0.208%	263,816	+14.260%
2023-11-03	34.6600	34.6700	33.4100	33.7300	-1.489%	369,147	+14.497%
2023-11-02	32.8300	34.4100	32.7600	34.2400	+5.224%	417,285	+12.792%
2023-11-01	31.4600	32.5800	31.4600	32.5400	+3.138%	213,975	+18.685%
2023-10-31	32.4900	32.9100	31.3700	31.5500	-2.833%	378,351	+22.409%
2023-10-30	33.9500	34.0000	32.0000	32.4700	+1.342%	209,201	+18.941%
2023-10-27	32.7100	32.7100	31.8200	32.0400	-2.406%	141,714	+20.537%
2023-10-26	33.1000	33.6500	32.6900	32.8300	-0.575%	350,004	+17.636%
2023-10-25	33.4200	33.8200	32.9300	33.0200	-1.344%	203,391	+16.959%
2023-10-24	33.1700	33.9100	33.1700	33.4700	+2.449%	257,801	+15.387%
2023-10-23	31.5500	33.1800	31.4900	32.6700	+2.671%	276,070	+18.212%
2023-10-20	31.3600	32.1700	31.2900	31.8200	+1.176%	565,789	+21.370%
2023-10-19	31.1400	31.6100	30.8600	31.4500	+0.931%	445,780	+22.798%
2023-10-18	31.6100	31.8100	30.2900	31.1600	-2.197%	309,345	+23.941%
2023-10-17	31.4300	32.3800	31.4200	31.8600	+0.568%	226,931	+21.218%
2023-10-16	31.3200	32.0300	30.4400	31.6800	+1.408%	274,979	+21.907%
2023-10-13	32.6500	32.6500	31.1900	31.2400	-2.891%	257,626	+23.624%
2023-10-12	32.6200	32.9000	32.0700	32.1700	-1.621%	179,112	+20.050%
2023-10-11	32.7100	33.3200	32.3200	32.7000	+0.926%	168,338	+18.104%
2023-10-10	30.9100	32.4900	30.8200	32.4000	+3.218%	164,024	+19.198%
2023-10-06	30.9900	31.5000	29.8700	31.3900	+0.641%	657,153	+23.033%
2023-10-05	30.9800	31.9100	30.9500	31.1900	+0.710%	193,185	+23.822%
2023-10-04	30.3600	31.1700	30.1500	30.9700	+2.516%	201,963	+24.701%
2023-10-03	30.8500	31.1900	29.9000	30.2100	-2.830%	240,690	+27.838%
2023-10-02	32.3400	32.7500	31.0600	31.0900	-4.368%	442,749	+24.220%
2023-09-29	33.4400	33.8200	32.1200	32.5100	-2.431%	343,471	+18.794%
2023-09-28	34.6200	35.0200	32.8900	33.3200	-3.949%	482,581	+15.906%
2023-09-27	36.9800	36.9900	34.5500	34.6900	-5.913%	253,834	+11.329%
2023-09-26	36.9600	37.1200	36.7100	36.8700	-0.513%	146,326	+4.746%
2023-09-25	36.7600	37.2300	36.6100	37.0600	+0.434%	111,697	+4.209%
2023-09-22	36.3500	36.9500	36.0500	36.9000	+1.793%	142,108	+4.661%
2023-09-21	37.0000	37.1100	36.2400	36.2500	-2.789%	147,964	+6.538%
2023-09-20	37.1500	37.6800	37.0900	37.2900	+0.296%	289,315	+3.567%
2023-09-19	37.7700	37.7700	37.1200	37.1800	-1.536%	210,416	+3.873%
2023-09-18	37.7800	38.0900	37.4400	37.7600	-0.501%	249,249	+2.278%
2023-09-15	37.8000	38.1600	37.5750	37.9500	+0.610%	495,841	+1.765%
2023-09-14	37.1500	37.8600	37.0200	37.7200	+2.695%	147,231	+2.386%
2023-09-13	36.5900	36.7800	36.4300	36.7300	+0.218%	185,666	+5.146%
2023-09-12	36.0500	36.7900	36.0500	36.6500	+1.495%	112,588	+5.375%
2023-09-11	36.2700	36.5100	35.9400	36.1100	-0.028%	99,262	+6.951%
2023-09-08	35.7200	36.2200	35.3900	36.1200	+1.603%	118,120	+6.921%
2023-09-07	34.9000	35.8200	34.7300	35.5500	+1.659%	155,678	+8.636%
2023-09-06	37.0700	37.1500	34.8500	34.9700	-6.222%	296,621	+10.438%
2023-09-05	37.4800	37.7700	37.1600	37.2900	-0.851%	202,408	+3.567%
2023-09-01	37.9800	38.2500	37.4700	37.6100	-0.292%	170,332	+2.685%
2023-08-31	38.5500	39.0700	37.7100	37.7200	-2.001%	728,695	+2.386%
2023-08-30	39.3500	39.5000	38.4200	38.4900	-3.219%	226,996	+0.338%
2023-08-29	38.9200	40.1600	38.9100	39.7700	+2.027%	133,311	-2.892%
2023-08-28	39.1300	39.4400	38.8200	38.9800	-0.077%	81,403	-0.924%
2023-08-25	38.6800	39.1950	38.6800	39.0100	+0.931%	92,944	-1.000%
2023-08-24	38.4500	38.9700	38.4500	38.6500	+0.520%	128,082	-0.078%
2023-08-23	37.6400	38.6600	37.6400	38.4500	+2.451%	119,420	+0.442%
2023-08-22	38.2800	38.2800	37.1000	37.5300	-1.393%	163,635	+2.904%
2023-08-21	38.1900	38.4100	37.9100	38.0600	-0.184%	107,857	+1.471%
2023-08-18	37.5000	38.1800	37.4900	38.1300	+1.248%	127,976	+1.285%
2023-08-17	38.0600	38.2800	37.6400	37.6600	-0.947%	153,172	+2.549%
2023-08-16	37.8200	38.1500	37.6400	38.0200	+0.476%	256,426	+1.578%
2023-08-15	38.5300	38.5300	37.4000	37.8400	-2.750%	284,915	+2.061%
2023-08-14	39.2000	39.2000	38.4900	38.9100	-0.992%	214,015	-0.745%
2023-08-11	39.2400	39.7000	38.9400	39.3000	+0.537%	102,764	-1.730%
2023-08-10	39.1700	39.2000	38.7000	39.0900	+0.282%	146,260	-1.202%
2023-08-09	39.1900	39.1900	38.5000	38.9800	+0.335%	112,709	-0.924%
2023-08-08	38.5200	39.4100	38.4400	38.8500	+1.119%	205,292	-0.592%
2023-08-04	37.8800	39.7800	37.7300	38.4200	+1.586%	274,966	+0.521%
2023-08-03	38.1800	38.2000	37.5500	37.8200	-1.124%	144,236	+2.115%
2023-08-02	39.7400	39.7400	38.0400	38.2500	-3.943%	194,073	+0.967%
2023-08-01	41.1400	41.2100	39.8200	39.8200	-3.114%	128,183	-3.014%
2023-07-31	41.5000	42.2000	40.8400	41.1000	-0.773%	255,725	-6.034%
2023-07-28	41.9800	42.0300	41.3300	41.4200	-0.624%	140,475	-6.760%
2023-07-27	41.9900	42.3350	41.5600	41.6800	-0.715%	162,961	-7.342%
2023-07-26	42.0800	42.3900	41.9300	41.9800	-0.166%	80,961	-8.004%
2023-07-25	42.2900	42.4200	41.9800	42.0500	-0.450%	87,507	-8.157%
2023-07-24	43.0000	43.0000	41.6700	42.2400	-1.767%	128,953	-8.570%
2023-07-21	42.2800	43.0000	42.2000	43.0000	+2.430%	259,952	-10.186%
2023-07-20	42.3800	42.3800	41.6600	41.9800	-1.061%	171,838	-8.004%
2023-07-19	41.6900	42.4300	41.6800	42.4300	+1.775%	149,901	-8.979%
2023-07-18	42.4700	42.4700	41.6300	41.6900	-1.582%	316,452	-7.364%
2023-07-17	42.3700	42.4900	41.9900	42.3600	-0.094%	91,280	-8.829%
2023-07-14	42.5700	42.6500	42.1200	42.4000	-0.259%	74,455	-8.915%
2023-07-13	42.0700	42.7700	42.0700	42.5100	+1.094%	174,786	-9.151%
2023-07-12	41.8300	42.1700	41.2900	42.0500	+1.009%	168,477	-8.157%
2023-07-11	41.5200	41.8300	41.3100	41.6300	+0.434%	62,833	-7.230%
2023-07-10	41.4900	41.7700	41.1700	41.4500	0.000%	315,017	-6.828%
2023-07-07	40.9700	41.7700	40.9200	41.4500	+0.876%	201,318	-6.828%
2023-07-06	41.5800	41.6000	40.6200	41.0900	-1.933%	219,787	-6.011%
2023-07-05	41.7900	42.4200	41.7400	41.9000	-0.711%	151,897	-7.828%
2023-07-04	41.7900	42.5100	41.7900	42.2000	+0.981%	50,849	-8.483%
2023-06-30	41.6000	42.2000	41.5300	41.7900	+1.015%	225,833	-7.586%
2023-06-29	41.0700	41.4100	40.3700	41.3700	+0.706%	231,873	-6.647%
2023-06-28	42.1500	42.3500	40.9600	41.0800	-2.307%	189,258	-5.988%
2023-06-27	42.1000	42.2200	41.7900	42.0500	+0.358%	186,709	-8.157%
2023-06-26	41.7500	42.2900	41.7400	41.9000	+0.048%	159,003	-7.828%
2023-06-23	41.7700	42.1500	41.6400	41.8800	+0.048%	300,526	-7.784%
2023-06-22	42.3100	42.3300	41.3200	41.8600	-1.483%	131,832	-7.740%
2023-06-21	42.8000	42.8000	42.3800	42.4900	-1.071%	260,072	-9.108%
2023-06-20	43.2700	43.3000	42.5600	42.9500	-0.762%	183,694	-10.081%
2023-06-19	43.4300	43.5000	43.0800	43.2800	-0.345%	41,499	-10.767%
2023-06-16	43.8300	43.9300	43.3800	43.4300	-0.550%	395,232	-11.075%
2023-06-15	44.0800	44.1900	43.4600	43.6700	-0.975%	115,160	-11.564%
2023-06-14	44.0000	44.2100	43.7000	44.1000	+0.296%	280,907	-12.426%
2023-06-13	44.5700	44.7500	43.9100	43.9700	-6.367%	312,460	-12.167%
2023-06-12	46.6800	47.0400	45.8700	46.9600	+0.708%	108,576	-17.760%
2023-06-09	46.8900	47.1900	46.3700	46.6300	-0.406%	170,606	-17.178%
2023-06-08	46.9300	46.9300	46.5300	46.8200	-0.192%	102,925	-17.514%
2023-06-07	47.2500	47.3250	46.6200	46.9100	-0.403%	115,980	-17.672%
2023-06-06	47.7400	47.7400	46.8600	47.1000	-1.341%	153,690	-18.004%
2023-06-05	46.9700	47.8200	46.9700	47.7400	+1.380%	176,210	-19.103%
2023-06-02	46.5800	47.2000	46.2600	47.0900	+1.750%	258,267	-17.987%
2023-06-01	45.6200	46.6300	45.5700	46.2800	+1.580%	247,546	-16.551%
2023-05-31	45.0900	45.6600	44.7000	45.5600	+0.618%	764,508	-15.233%
2023-05-30	45.5100	45.7600	45.0700	45.2800	-1.329%	102,825	-14.708%
2023-05-29	45.5300	46.3000	45.5300	45.8900	+0.614%	24,216	-15.842%
2023-05-26	45.1200	45.7100	44.7700	45.6100	+1.131%	119,383	-15.326%
2023-05-25	46.0200	46.0200	44.5900	45.1000	-1.807%	207,562	-14.368%
2023-05-24	47.0400	47.1900	45.8400	45.9300	-2.876%	151,650	-15.916%
2023-05-23	47.0100	47.6400	46.9500	47.2900	+0.212%	218,288	-18.334%
2023-05-19	47.1700	47.5200	47.1100	47.1900	+0.212%	196,875	-18.161%
2023-05-18	47.1700	47.4000	46.6100	47.0900	-0.339%	119,443	-17.987%
2023-05-17	47.7400	47.7400	47.0200	47.2500	-0.610%	102,432	-18.265%
2023-05-16	48.1600	48.2900	46.8800	47.5400	-1.390%	162,395	-18.763%
2023-05-15	48.3100	48.7900	47.8700	48.2100	+0.166%	253,011	-19.892%
2023-05-12	47.7500	48.3000	47.7500	48.1300	+1.348%	140,418	-19.759%
2023-05-11	47.0600	47.5500	46.9900	47.4900	+0.849%	149,486	-18.678%
2023-05-10	47.5800	47.6700	46.5800	47.0900	-0.570%	252,067	-17.987%
2023-05-09	46.8300	47.4400	46.4600	47.3600	+0.766%	171,159	-18.454%
2023-05-08	46.9600	47.5800	46.7400	47.0000	+0.277%	187,520	-17.830%
2023-05-05	43.7200	46.9600	43.7200	46.8700	+7.549%	182,492	-17.602%
2023-05-04	44.7100	44.7100	43.4600	43.5800	-2.527%	122,319	-11.381%
2023-05-03	44.9300	45.4600	44.5800	44.7100	+0.045%	167,951	-13.621%
2023-05-02	44.9200	45.1400	44.3300	44.6900	-0.689%	127,378	-13.582%
2023-05-01	45.2100	45.3500	44.9200	45.0000	-0.596%	130,268	-14.178%
2023-04-28	45.1900	45.3100	44.6900	45.2700	+0.555%	161,628	-14.690%
2023-04-27	44.8900	45.4400	44.8400	45.0200	+0.536%	156,927	-14.216%
2023-04-26	45.8500	45.8500	44.6500	44.7800	-2.398%	165,668	-13.756%
2023-04-25	46.3200	46.5400	45.7700	45.8800	-0.929%	93,442	-15.824%
2023-04-24	45.8600	46.4600	45.6600	46.3100	+0.805%	111,526	-16.605%
2023-04-21	45.0300	46.1300	45.0300	45.9400	+2.385%	237,890	-15.934%
2023-04-20	45.2400	45.4100	44.6000	44.8700	-0.971%	175,429	-13.929%
2023-04-19	44.7200	45.4200	44.5100	45.3100	+0.711%	139,201	-14.765%
2023-04-18	45.4300	45.5100	44.6600	44.9900	-0.575%	217,435	-14.159%
2023-04-17	45.1700	45.3000	44.6500	45.2500	0.000%	129,973	-14.652%
2023-04-14	45.3200	45.3200	44.9000	45.2500	-0.176%	153,257	-14.652%
2023-04-13	44.9400	45.4400	44.6800	45.3300	+0.823%	195,816	-14.803%
2023-04-12	45.4100	45.7800	44.7000	44.9600	-0.421%	140,277	-14.101%
2023-04-11	44.1200	45.2100	43.8100	45.1500	+2.497%	258,619	-14.463%
2023-04-10	44.8800	44.8800	43.8500	44.0500	-2.024%	309,878	-12.327%
2023-04-06	45.7000	45.7800	44.7400	44.9600	-1.468%	286,254	-14.101%
2023-04-05	45.5000	46.0000	45.4100	45.6300	+0.286%	204,327	-15.363%
2023-04-04	45.6800	46.0900	45.4700	45.5000	-0.372%	200,026	-15.121%
2023-04-03	47.0900	47.1600	45.5900	45.6700	-3.364%	168,208	-15.437%
2023-03-31	46.2800	47.3100	46.1900	47.2600	+2.694%	746,909	-18.282%
2023-03-30	45.6100	46.6200	45.6100	46.0200	+1.455%	227,066	-16.080%
2023-03-29	45.2700	45.4900	44.4700	45.3600	+1.024%	248,407	-14.859%
2023-03-28	44.2300	45.3500	44.2300	44.9000	+1.699%	244,939	-13.987%
2023-03-27	44.0400	44.4200	43.9300	44.1500	+0.707%	250,187	-12.525%
2023-03-24	43.0500	43.9000	42.6300	43.8400	+1.294%	231,057	-11.907%
2023-03-23	43.4200	44.6400	43.2100	43.2800	-0.069%	464,282	-10.767%
2023-03-22	43.3800	43.9000	43.2400	43.3100	-0.642%	319,077	-10.829%
2023-03-21	43.0800	44.0300	42.9600	43.5900	+1.608%	406,606	-11.402%
2023-03-20	42.7800	43.0900	41.9500	42.9000	-0.047%	338,392	-9.977%
2023-03-17	42.3500	42.9600	41.8000	42.9200	+1.370%	809,098	-10.019%
2023-03-16	41.9500	42.3800	40.5900	42.3400	+0.475%	628,737	-8.786%
2023-03-15	41.7900	42.2800	41.2000	42.1400	+0.262%	339,327	-8.353%
2023-03-14	40.6200	42.3700	40.6200	42.0300	+4.086%	397,797	-8.113%
2023-03-13	39.3000	40.7800	39.2200	40.3800	+1.970%	242,018	-4.359%
2023-03-10	40.7300	40.7400	39.1500	39.6000	-2.941%	399,602	-2.475%
2023-03-09	41.4900	41.9500	40.7900	40.8000	-1.425%	476,158	-5.343%
2023-03-08	40.8400	41.3950	40.6600	41.3900	+1.347%	323,907	-6.692%
2023-03-07	40.3000	41.0300	40.3000	40.8400	+1.592%	531,262	-5.436%
2023-03-06	39.9700	40.2800	39.7100	40.2000	+0.802%	351,872	-3.930%
2023-03-03	39.5200	40.1900	39.4000	39.8800	+1.631%	395,521	-3.159%
2023-03-02	37.9400	39.4000	37.9400	39.2400	+2.857%	336,068	-1.580%
2023-03-01	37.9300	38.4800	37.9000	38.1500	+0.395%	437,902	+1.232%
2023-02-28	38.0100	38.6800	37.9500	38.0000	-0.315%	875,626	+1.632%
2023-02-27	38.2100	38.5800	37.9800	38.1200	-0.522%	561,653	+1.312%
2023-02-24	38.5300	38.9600	37.9300	38.3200	-1.364%	201,188	+0.783%
2023-02-23	39.8000	39.8200	38.5500	38.8500	-1.621%	316,715	-0.592%
2023-02-22	39.2000	39.9300	39.1200	39.4900	+0.766%	312,697	-2.203%
2023-02-21	40.3000	40.4900	39.1700	39.1900	-3.163%	312,552	-1.454%
2023-02-17	39.8300	40.5200	39.8200	40.4700	+1.403%	292,075	-4.571%
2023-02-16	39.8300	40.3200	39.3100	39.9100	-1.505%	446,400	-3.232%
2023-02-15	39.6400	40.6000	39.4400	40.5200	+1.783%	629,551	-4.689%
2023-02-14	39.2800	39.9000	39.1000	39.8100	+1.220%	245,175	-2.989%
2023-02-13	39.0200	39.4200	38.7100	39.3300	+0.846%	152,027	-1.805%
2023-02-10	39.5900	39.5900	38.6800	39.0000	-1.813%	406,382	-0.974%
2023-02-09	40.0000	40.5100	39.6200	39.7200	-0.301%	450,241	-2.769%
2023-02-08	39.5200	40.6000	39.4300	39.8400	+0.861%	361,330	-3.062%
2023-02-07	39.6700	39.7800	39.0700	39.5000	-0.529%	500,239	-2.228%
2023-02-06	40.4400	40.4500	38.7600	39.7100	-1.854%	433,783	-2.745%
2023-02-03	42.0300	42.4200	40.2500	40.4600	-2.834%	557,906	-4.548%
2023-02-02	41.5500	42.5000	41.5100	41.6400	+0.362%	413,401	-7.253%

.dark-mode .DbqcQS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DbqcQS{ color: #333333; background-color: white; border: 2px solid #333333; }BEPCBROOKFIELD RENEWABLE CORP WHEN ISSstock TSE

BEPC
BROOKFIELD RENEWABLE CORP WHEN ISS
stock TSE