-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
+14.67% -
3 MONTH PERFORMANCE
+17.77% -
6 MONTH PERFORMANCE
+33.08% -
YEAR-TO-DATE PERFORMANCE
+13.48% -
1 YEAR PERFORMANCE
+36.47%
Brookfield Renewable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $32.95 | $32.65 (-0.91%) | $33.17 | $32.43 | 789,055 | $12.21 B |
| 09/27/2024 | $32.43 | $32.89 (1.42%) | $33.03 | $32.32 | 899,824 | $12.30 B |
| 09/26/2024 | $32.17 | $32.13 (-0.12%) | $32.44 | $31.99 | 910,515 | $12.02 B |
| 09/25/2024 | $31.77 | $31.87 (0.31%) | $32.36 | $31.59 | 909,212 | $11.92 B |
| 09/24/2024 | $31.40 | $31.62 (0.7%) | $31.75 | $31.09 | 896,603 | $11.83 B |
| 09/23/2024 | $30.50 | $31.03 (1.74%) | $31.17 | $30.43 | 1.16 M | $11.61 B |
| 09/20/2024 | $30.24 | $30.37 (0.43%) | $30.56 | $30.14 | 1.33 M | $11.36 B |
| 09/19/2024 | $30.55 | $30.16 (-1.28%) | $30.69 | $29.88 | 1.01 M | $11.28 B |
| 09/18/2024 | $30.18 | $30.19 (0.03%) | $30.74 | $30.15 | 771,019 | $11.29 B |
| 09/17/2024 | $30.50 | $30.19 (-1.02%) | $30.73 | $30.01 | 579,600 | $11.29 B |
| 09/16/2024 | $30.16 | $30.37 (0.7%) | $30.38 | $29.54 | 734,900 | $11.36 B |
| 09/13/2024 | $30.29 | $30.00 (-0.96%) | $30.39 | $29.68 | 592,408 | $11.22 B |
| 09/12/2024 | $29.29 | $30.07 (2.66%) | $30.18 | $29.17 | 740,717 | $11.25 B |
| 09/11/2024 | $28.35 | $29.07 (2.54%) | $29.15 | $28.16 | 1.05 M | $10.88 B |
| 09/10/2024 | $27.27 | $28.11 (3.08%) | $28.15 | $27.19 | 889,548 | $10.52 B |
| 09/09/2024 | $27.66 | $27.28 (-1.37%) | $27.80 | $26.72 | 1.44 M | $10.21 B |
| 09/06/2024 | $28.53 | $27.67 (-3.01%) | $28.56 | $27.45 | 539,200 | $10.35 B |
| 09/05/2024 | $28.83 | $28.49 (-1.18%) | $29.04 | $28.27 | 688,211 | $10.66 B |
| 09/04/2024 | $27.58 | $28.52 (3.41%) | $28.78 | $27.50 | 812,400 | $10.67 B |
| 09/03/2024 | $28.24 | $27.67 (-2.02%) | $28.24 | $27.42 | 748,900 | $10.35 B |
| 08/30/2024 | $28.49 | $28.49 (0%) | $28.73 | $28.02 | 684,200 | $10.66 B |
| 08/29/2024 | $28.81 | $28.63 (-0.62%) | $28.91 | $28.49 | 615,144 | $10.71 B |
| 08/28/2024 | $28.66 | $28.72 (0.21%) | $29.09 | $28.55 | 608,134 | $10.74 B |
| 08/27/2024 | $28.55 | $28.81 (0.91%) | $28.92 | $28.32 | 673,900 | $10.78 B |
| 08/26/2024 | $28.55 | $28.67 (0.42%) | $28.98 | $28.36 | 731,968 | $10.73 B |
| 08/23/2024 | $27.72 | $28.37 (2.34%) | $28.58 | $27.55 | 997,852 | $10.61 B |
| 08/22/2024 | $28.11 | $27.40 (-2.53%) | $28.13 | $27.27 | 941,814 | $10.25 B |
| 08/21/2024 | $28.22 | $28.06 (-0.57%) | $28.30 | $27.94 | 577,400 | $10.50 B |
| 08/20/2024 | $28.17 | $28.11 (-0.21%) | $28.29 | $27.81 | 696,246 | $10.52 B |
| 08/19/2024 | $28.40 | $28.24 (-0.56%) | $28.50 | $28.01 | 611,700 | $10.56 B |
| 08/16/2024 | $28.88 | $28.20 (-2.35%) | $28.88 | $28.01 | 711,728 | $10.55 B |
| 08/15/2024 | $28.31 | $28.79 (1.7%) | $29.16 | $28.30 | 1.13 M | $10.77 B |
| 08/14/2024 | $27.76 | $28.24 (1.73%) | $28.38 | $27.47 | 838,700 | $10.56 B |
| 08/13/2024 | $27.78 | $27.75 (-0.11%) | $27.90 | $27.37 | 659,040 | $10.38 B |
| 08/12/2024 | $27.67 | $27.57 (-0.36%) | $27.79 | $27.19 | 828,030 | $10.31 B |
| 08/09/2024 | $28.00 | $27.66 (-1.21%) | $28.14 | $27.36 | 832,148 | $10.35 B |
| 08/08/2024 | $27.54 | $27.94 (1.45%) | $28.18 | $27.47 | 960,100 | $10.45 B |
| 08/07/2024 | $28.37 | $27.35 (-3.6%) | $28.50 | $26.93 | 1.23 M | $10.23 B |
| 08/06/2024 | $26.92 | $27.82 (3.34%) | $28.13 | $26.77 | 842,215 | $10.41 B |
| 08/05/2024 | $26.64 | $26.92 (1.05%) | $27.66 | $26.10 | 998,260 | $10.07 B |
| 08/02/2024 | $27.29 | $27.85 (2.05%) | $27.91 | $27.11 | 1.20 M | $10.42 B |
| 08/01/2024 | $28.27 | $27.76 (-1.8%) | $28.39 | $27.54 | 1.05 M | $10.39 B |
| 07/31/2024 | $28.21 | $28.10 (-0.39%) | $28.40 | $27.74 | 1.16 M | $10.51 B |
| 07/30/2024 | $28.34 | $27.57 (-2.72%) | $28.37 | $27.38 | 868,360 | $10.31 B |
| 07/29/2024 | $28.64 | $28.30 (-1.19%) | $28.66 | $28.05 | 421,734 | $10.59 B |
| 07/26/2024 | $28.41 | $28.46 (0.18%) | $28.53 | $28.13 | 556,144 | $10.65 B |
| 07/25/2024 | $28.62 | $28.10 (-1.82%) | $28.62 | $27.84 | 616,200 | $10.51 B |
| 07/24/2024 | $28.84 | $28.51 (-1.14%) | $29.03 | $28.47 | 426,600 | $10.67 B |
| 07/23/2024 | $28.87 | $28.70 (-0.59%) | $29.10 | $28.60 | 488,123 | $10.74 B |
| 07/22/2024 | $28.39 | $28.83 (1.55%) | $28.86 | $28.17 | 815,335 | $10.79 B |
| 07/19/2024 | $28.53 | $28.05 (-1.68%) | $28.58 | $28.04 | 682,516 | $10.49 B |
| 07/18/2024 | $29.50 | $28.65 (-2.88%) | $29.57 | $28.57 | 923,700 | $10.72 B |
| 07/17/2024 | $30.19 | $29.39 (-2.65%) | $30.33 | $29.28 | 763,109 | $11.00 B |
| 07/16/2024 | $30.29 | $30.36 (0.23%) | $30.37 | $29.95 | 1.06 M | $11.36 B |
| 07/15/2024 | $30.70 | $30.16 (-1.76%) | $30.82 | $29.75 | 839,141 | $11.28 B |
| 07/12/2024 | $31.37 | $31.19 (-0.57%) | $31.37 | $30.95 | 784,106 | $11.67 B |
| 07/11/2024 | $30.92 | $31.06 (0.45%) | $31.17 | $30.77 | 753,215 | $11.62 B |
| 07/10/2024 | $29.82 | $30.45 (2.11%) | $30.49 | $29.74 | 799,107 | $11.39 B |
| 07/09/2024 | $29.03 | $29.60 (1.96%) | $29.81 | $28.95 | 704,700 | $11.07 B |
| 07/08/2024 | $28.76 | $29.09 (1.15%) | $29.21 | $28.61 | 558,738 | $10.88 B |
| 07/05/2024 | $28.85 | $28.85 (0%) | $29.31 | $28.80 | 1.07 M | $10.79 B |
| 07/03/2024 | $28.58 | $28.67 (0.31%) | $29.14 | $28.49 | 727,600 | $10.73 B |
| 07/02/2024 | $27.80 | $28.32 (1.87%) | $28.49 | $27.76 | 925,968 | $10.59 B |
| 07/01/2024 | $28.59 | $27.74 (-2.97%) | $28.82 | $27.69 | 733,200 | $10.38 B |