MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEPC — Brookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
NYSEBrookfield Renewable Corporation Class A Exchangeable Subordinate Voting Shares
$28.52
+0.03(+0.11%)
- O
- 28.95
- H
- 29.18
- L
- 28.41
- V
- 2.3M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.52
Period Return+3.56%
Period High$45.18
Period Low$27.11
Avg Daily Volume1.23M
Total Trading Days365
BEPC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.95 | $29.18 | $28.41 | $28.52 | +$0.03 | +0.11% | 2,299,184 | $28.68 | $28.41 $29.18 |
| Oct 1, 2026 | $28.12 | $28.82 | $28.09 | $28.49 | +$0.27 | +0.96% | 2,683,786 | $28.55 | $28.09 $28.82 |
| Sep 30, 2026 | $28.35 | $28.59 | $27.92 | $28.22 | +$0.12 | +0.43% | 1,749,107 | $28.26 | $27.92 $28.59 |
| Sep 29, 2026 | $27.98 | $28.15 | $27.57 | $28.10 | +$0.13 | +0.46% | 1,674,291 | $27.89 | $27.57 $28.15 |
| Sep 28, 2026 | $28.23 | $28.50 | $27.63 | $27.97 | $-0.50 | -1.76% | 2,021,804 | $28.01 | $27.63 $28.50 |
| Sep 25, 2026 | $28.50 | $28.87 | $28.41 | $28.47 | +$0.09 | +0.32% | 1,598,028 | $28.57 | $28.41 $28.87 |
| Sep 24, 2026 | $29.02 | $29.11 | $28.09 | $28.38 | $-0.84 | -2.87% | 2,064,759 | $28.41 | $28.09 $29.11 |
| Sep 23, 2026 | $29.96 | $30.24 | $29.20 | $29.22 | $-0.78 | -2.60% | 1,274,042 | $29.41 | $29.20 $30.24 |
| Sep 22, 2026 | $29.94 | $30.42 | $29.86 | $30.00 | +$0.05 | +0.17% | 1,402,048 | $30.09 | $29.86 $30.42 |
| Sep 21, 2026 | $30.32 | $30.32 | $29.73 | $29.95 | +$0.02 | +0.07% | 1,655,604 | $29.97 | $29.73 $30.32 |
| Sep 18, 2026 | $29.94 | $30.42 | $29.37 | $29.93 | +$0.07 | +0.23% | 2,577,594 | $29.94 | $29.37 $30.42 |
| Sep 17, 2026 | $29.73 | $30.04 | $29.52 | $29.86 | +$0.61 | +2.09% | 1,301,125 | $29.84 | $29.52 $30.04 |
| Sep 16, 2026 | $29.32 | $29.51 | $29.03 | $29.25 | +$0.20 | +0.69% | 1,498,694 | $29.24 | $29.03 $29.51 |
| Sep 15, 2026 | $29.75 | $29.97 | $29.03 | $29.05 | $-0.66 | -2.22% | 1,753,357 | $29.34 | $29.03 $29.97 |
| Sep 14, 2026 | $30.50 | $30.56 | $29.62 | $29.71 | $-1.06 | -3.44% | 2,111,035 | $29.86 | $29.62 $30.56 |
| Sep 11, 2026 | $31.07 | $31.17 | $30.54 | $30.77 | $-0.08 | -0.26% | 1,840,890 | $30.79 | $30.54 $31.17 |
| Sep 10, 2026 | $31.18 | $31.53 | $30.85 | $30.85 | $-0.74 | -2.34% | 2,733,023 | $31.07 | $30.85 $31.53 |
| Sep 9, 2026 | $32.26 | $32.69 | $31.57 | $31.59 | $-0.97 | -2.98% | 2,124,183 | $31.84 | $31.57 $32.69 |
| Sep 8, 2026 | $31.81 | $33.08 | $31.75 | $32.56 | +$0.81 | +2.55% | 1,661,261 | $32.67 | $31.75 $33.08 |
| Sep 4, 2026 | $31.50 | $31.83 | $31.47 | $31.75 | +$0.25 | +0.79% | 1,207,061 | $31.67 | $31.47 $31.83 |
| Sep 3, 2026 | $31.52 | $31.67 | $30.91 | $31.50 | +$0.12 | +0.38% | 1,838,160 | $31.34 | $30.91 $31.67 |
| Sep 2, 2026 | $31.54 | $31.97 | $31.31 | $31.38 | $-0.26 | -0.82% | 2,227,716 | $31.60 | $31.31 $31.97 |
| Sep 1, 2026 | $31.92 | $31.97 | $31.21 | $31.64 | $-0.51 | -1.59% | 1,844,635 | $31.56 | $31.21 $31.97 |
| Aug 31, 2026 | $32.00 | $32.29 | $31.72 | $32.15 | $-0.14 | -0.43% | 1,339,390 | $32.00 | $31.72 $32.29 |
| Aug 28, 2026 | $33.04 | $33.34 | $32.18 | $32.29 | $-0.71 | -2.15% | 1,170,368 | $32.38 | $32.18 $33.34 |
| Aug 27, 2026 | $33.07 | $33.20 | $32.63 | $33.00 | $-0.05 | -0.15% | 934,260 | $32.90 | $32.63 $33.20 |
| Aug 26, 2026 | $33.24 | $33.74 | $32.93 | $33.05 | $-0.34 | -1.02% | 1,587,994 | $33.08 | $32.93 $33.74 |
| Aug 25, 2026 | $33.25 | $33.65 | $32.88 | $33.39 | +$0.51 | +1.55% | 1,134,433 | $33.41 | $32.88 $33.65 |
| Aug 24, 2026 | $33.14 | $33.17 | $32.47 | $32.88 | $-0.37 | -1.11% | 1,040,312 | $32.89 | $32.47 $33.17 |
| Aug 21, 2026 | $33.81 | $33.91 | $33.24 | $33.25 | $-0.19 | -0.57% | 818,823 | $33.42 | $33.24 $33.91 |