-
5 DAY PERFORMANCE
+5.58% -
1 MONTH PERFORMANCE
-7.35% -
3 MONTH PERFORMANCE
+15.95% -
6 MONTH PERFORMANCE
-1.24% -
YEAR-TO-DATE PERFORMANCE
+10.35% -
1 YEAR PERFORMANCE
+21.31%
Brookfield Renewable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $31.40 | $31.77 (1.18%) | $31.81 | $31.07 | 903,588 | $5.71 B |
| 11/20/2024 | $30.81 | $31.34 (1.72%) | $31.35 | $30.63 | 1.17 M | $5.63 B |
| 11/19/2024 | $29.69 | $30.74 (3.54%) | $30.75 | $29.21 | 1.37 M | $5.52 B |
| 11/18/2024 | $30.00 | $30.05 (0.17%) | $30.51 | $29.70 | 926,641 | $5.40 B |
| 11/15/2024 | $30.33 | $30.09 (-0.79%) | $30.54 | $30.00 | 662,224 | $5.41 B |
| 11/14/2024 | $30.05 | $30.34 (0.97%) | $30.61 | $29.98 | 682,352 | $5.45 B |
| 11/13/2024 | $30.06 | $29.93 (-0.43%) | $30.58 | $29.53 | 617,400 | $5.38 B |
| 11/12/2024 | $30.27 | $29.83 (-1.45%) | $30.74 | $29.58 | 741,300 | $5.36 B |
| 11/11/2024 | $31.25 | $30.59 (-2.11%) | $31.73 | $30.48 | 678,672 | $5.50 B |
| 11/08/2024 | $30.91 | $31.32 (1.33%) | $32.06 | $30.64 | 694,100 | $5.63 B |
| 11/07/2024 | $29.64 | $31.00 (4.59%) | $31.19 | $29.50 | 1.15 M | $5.57 B |
| 11/06/2024 | $30.45 | $29.55 (-2.96%) | $30.69 | $28.68 | 1.85 M | $5.31 B |
| 11/05/2024 | $30.98 | $31.85 (2.81%) | $31.92 | $30.94 | 598,758 | $5.72 B |
| 11/04/2024 | $30.23 | $31.18 (3.14%) | $31.23 | $30.09 | 762,322 | $5.60 B |
| 11/01/2024 | $30.63 | $29.98 (-2.12%) | $30.78 | $29.75 | 785,452 | $5.39 B |
| 10/31/2024 | $30.78 | $30.58 (-0.65%) | $30.92 | $30.28 | 838,682 | $5.49 B |
| 10/30/2024 | $31.15 | $30.82 (-1.06%) | $31.44 | $30.61 | 778,112 | $5.54 B |
| 10/29/2024 | $32.33 | $31.00 (-4.11%) | $32.37 | $30.83 | 830,596 | $5.57 B |
| 10/28/2024 | $33.67 | $32.54 (-3.36%) | $33.84 | $32.54 | 718,025 | $5.85 B |
| 10/25/2024 | $33.62 | $33.34 (-0.83%) | $33.92 | $33.30 | 722,825 | $5.99 B |
| 10/24/2024 | $33.80 | $33.45 (-1.04%) | $34.26 | $33.11 | 1.19 M | $6.01 B |
| 10/23/2024 | $33.98 | $34.31 (0.97%) | $35.14 | $33.96 | 2.22 M | $6.16 B |
| 10/22/2024 | $34.61 | $34.29 (-0.92%) | $34.80 | $33.71 | 2.15 M | $6.16 B |
| 10/21/2024 | $33.18 | $34.84 (5%) | $35.09 | $33.17 | 2.96 M | $6.26 B |
| 10/18/2024 | $32.48 | $33.21 (2.25%) | $33.32 | $32.35 | 873,564 | $5.97 B |
| 10/17/2024 | $32.59 | $32.48 (-0.34%) | $32.83 | $31.97 | 1.39 M | $5.83 B |
| 10/16/2024 | $30.18 | $32.74 (8.48%) | $32.85 | $30.01 | 2.19 M | $5.88 B |
| 10/15/2024 | $30.52 | $29.85 (-2.2%) | $30.52 | $29.77 | 509,400 | $5.36 B |
| 10/14/2024 | $29.90 | $30.26 (1.2%) | $30.37 | $29.66 | 416,849 | $5.44 B |
| 10/11/2024 | $29.52 | $30.03 (1.73%) | $30.03 | $29.52 | 555,700 | $5.39 B |
| 10/10/2024 | $30.24 | $29.64 (-1.98%) | $30.39 | $29.51 | 575,700 | $5.32 B |
| 10/09/2024 | $30.47 | $30.36 (-0.36%) | $30.79 | $30.17 | 729,500 | $5.45 B |
| 10/08/2024 | $31.13 | $30.59 (-1.73%) | $31.14 | $30.43 | 609,800 | $5.50 B |
| 10/07/2024 | $31.93 | $31.16 (-2.41%) | $32.09 | $31.00 | 621,222 | $5.60 B |
| 10/04/2024 | $31.71 | $31.92 (0.66%) | $32.04 | $31.12 | 665,024 | $5.73 B |
| 10/03/2024 | $32.14 | $31.61 (-1.65%) | $32.14 | $31.45 | 1.09 M | $5.68 B |
| 10/02/2024 | $32.61 | $32.20 (-1.26%) | $32.75 | $32.05 | 762,608 | $5.78 B |
| 10/01/2024 | $32.51 | $32.73 (0.68%) | $32.88 | $32.22 | 715,846 | $5.88 B |
| 09/30/2024 | $32.95 | $32.66 (-0.88%) | $33.17 | $32.43 | 961,802 | $5.87 B |
| 09/27/2024 | $32.43 | $32.89 (1.42%) | $33.03 | $32.32 | 899,824 | $5.91 B |
| 09/26/2024 | $32.17 | $32.13 (-0.12%) | $32.44 | $31.99 | 910,515 | $5.77 B |
| 09/25/2024 | $31.77 | $31.87 (0.31%) | $32.36 | $31.59 | 909,212 | $5.73 B |
| 09/24/2024 | $31.40 | $31.62 (0.7%) | $31.75 | $31.09 | 896,603 | $5.68 B |
| 09/23/2024 | $30.50 | $31.03 (1.74%) | $31.17 | $30.43 | 1.16 M | $5.57 B |
| 09/20/2024 | $30.24 | $30.37 (0.43%) | $30.56 | $30.14 | 1.33 M | $5.46 B |
| 09/19/2024 | $30.55 | $30.16 (-1.28%) | $30.69 | $29.88 | 1.01 M | $5.42 B |
| 09/18/2024 | $30.18 | $30.19 (0.03%) | $30.74 | $30.15 | 771,019 | $5.42 B |
| 09/17/2024 | $30.50 | $30.19 (-1.02%) | $30.73 | $30.01 | 579,600 | $5.42 B |
| 09/16/2024 | $30.16 | $30.37 (0.7%) | $30.38 | $29.54 | 734,900 | $5.46 B |
| 09/13/2024 | $30.29 | $30.00 (-0.96%) | $30.39 | $29.68 | 592,408 | $5.39 B |
| 09/12/2024 | $29.29 | $30.07 (2.66%) | $30.18 | $29.17 | 740,717 | $5.40 B |
| 09/11/2024 | $28.35 | $29.07 (2.54%) | $29.15 | $28.16 | 1.05 M | $5.22 B |
| 09/10/2024 | $27.27 | $28.11 (3.08%) | $28.15 | $27.19 | 889,548 | $5.05 B |
| 09/09/2024 | $27.66 | $27.28 (-1.37%) | $27.80 | $26.72 | 1.44 M | $4.90 B |
| 09/06/2024 | $28.53 | $27.67 (-3.01%) | $28.56 | $27.45 | 539,200 | $4.97 B |
| 09/05/2024 | $28.83 | $28.49 (-1.18%) | $29.04 | $28.27 | 688,211 | $5.12 B |
| 09/04/2024 | $27.58 | $28.52 (3.41%) | $28.78 | $27.50 | 812,400 | $5.12 B |
| 09/03/2024 | $28.24 | $27.67 (-2.02%) | $28.24 | $27.42 | 748,900 | $4.97 B |
| 08/30/2024 | $28.49 | $28.49 (0%) | $28.73 | $28.02 | 684,200 | $5.12 B |
| 08/29/2024 | $28.81 | $28.63 (-0.62%) | $28.91 | $28.49 | 615,144 | $5.14 B |
| 08/28/2024 | $28.66 | $28.72 (0.21%) | $29.09 | $28.55 | 608,134 | $5.16 B |
| 08/27/2024 | $28.55 | $28.81 (0.91%) | $28.92 | $28.32 | 673,900 | $5.18 B |
| 08/26/2024 | $28.55 | $28.67 (0.42%) | $28.98 | $28.36 | 731,968 | $5.15 B |
| 08/23/2024 | $27.72 | $28.37 (2.34%) | $28.58 | $27.55 | 997,852 | $5.10 B |
| 08/22/2024 | $28.11 | $27.40 (-2.53%) | $28.13 | $27.27 | 941,814 | $4.92 B |