5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+4.13%
3 MONTH PERFORMANCE
-6.36%
6 MONTH PERFORMANCE
+10.41%
YEAR-TO-DATE PERFORMANCE
+5.97%
1 YEAR PERFORMANCE
+65.16%
Brookfield Renewable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $40.55 | $40.63 (0.2%) | $40.84 | $39.65 | 862.82 K | $7.19 B |
| 01/27/2026 | $39.47 | $40.26 (2%) | $40.66 | $39.18 | 912.20 K | $7.23 B |
| 01/26/2026 | $39.81 | $39.32 (-1.23%) | $39.98 | $39.21 | 1.09 M | $7.06 B |
| 01/23/2026 | $39.63 | $39.79 (0.4%) | $40.06 | $39.11 | 956.10 K | $7.15 B |
| 01/22/2026 | $39.99 | $39.38 (-1.53%) | $40.60 | $39.37 | 881.73 K | $7.07 B |
| 01/21/2026 | $38.91 | $39.28 (0.95%) | $39.30 | $38.59 | 531.84 K | $7.06 B |
| 01/20/2026 | $39.00 | $38.53 (-1.21%) | $39.30 | $38.29 | 907.70 K | $6.92 B |
| 01/16/2026 | $38.65 | $39.49 (2.17%) | $39.78 | $38.50 | 1.02 M | $7.09 B |
| 01/15/2026 | $39.35 | $38.79 (-1.42%) | $39.47 | $38.77 | 794.10 K | $6.97 B |
| 01/14/2026 | $39.30 | $38.76 (-1.37%) | $39.62 | $38.73 | 961.10 K | $6.96 B |
| 01/13/2026 | $38.28 | $39.27 (2.59%) | $39.29 | $38.15 | 1.21 M | $7.05 B |
| 01/12/2026 | $38.01 | $38.74 (1.92%) | $38.90 | $38.01 | 962.83 K | $6.96 B |
| 01/09/2026 | $38.27 | $38.01 (-0.68%) | $38.56 | $37.84 | 646.01 K | $6.83 B |
| 01/08/2026 | $38.80 | $37.80 (-2.58%) | $39.37 | $37.73 | 737.02 K | $6.79 B |
| 01/07/2026 | $39.99 | $38.83 (-2.9%) | $40.74 | $38.65 | 939.24 K | $6.98 B |
| 01/06/2026 | $39.83 | $39.90 (0.18%) | $40.10 | $39.21 | 940.00 K | $7.17 B |
| 01/05/2026 | $40.24 | $39.68 (-1.39%) | $40.35 | $38.79 | 1.29 M | $7.13 B |
| 01/02/2026 | $38.80 | $39.89 (2.81%) | $40.03 | $38.66 | 818.11 K | $7.17 B |
| 12/31/2025 | $38.26 | $38.34 (0.21%) | $38.56 | $38.17 | 522.31 K | $6.89 B |
| 12/30/2025 | $38.93 | $38.23 (-1.8%) | $39.21 | $38.21 | 859.20 K | $6.87 B |
| 12/29/2025 | $38.89 | $38.95 (0.15%) | $39.26 | $38.74 | 627.00 K | $7.00 B |
| 12/26/2025 | $39.00 | $39.02 (0.05%) | $39.17 | $38.80 | 662.00 K | $7.01 B |
| 12/24/2025 | $39.00 | $39.13 (0.33%) | $39.22 | $38.89 | 344.10 K | $7.03 B |
| 12/23/2025 | $38.74 | $38.84 (0.26%) | $39.05 | $38.56 | 863.65 K | $6.98 B |
| 12/22/2025 | $38.31 | $38.71 (1.04%) | $39.07 | $38.07 | 907.84 K | $6.95 B |
| 12/19/2025 | $37.75 | $38.13 (1.01%) | $38.32 | $37.75 | 1.41 M | $6.85 B |
| 12/18/2025 | $37.56 | $37.62 (0.16%) | $38.15 | $37.39 | 1.06 M | $6.76 B |
| 12/17/2025 | $38.94 | $37.23 (-4.39%) | $39.10 | $36.81 | 1.23 M | $6.69 B |
| 12/16/2025 | $38.54 | $38.81 (0.7%) | $39.35 | $38.51 | 1.04 M | $6.97 B |
| 12/15/2025 | $38.86 | $38.61 (-0.64%) | $38.93 | $38.55 | 638.20 K | $6.94 B |
| 12/12/2025 | $39.01 | $38.75 (-0.67%) | $39.30 | $38.35 | 975.55 K | $6.96 B |
| 12/11/2025 | $39.52 | $39.09 (-1.09%) | $39.82 | $38.96 | 816.10 K | $7.02 B |
| 12/10/2025 | $39.20 | $39.43 (0.59%) | $39.74 | $38.97 | 1.10 M | $7.08 B |
| 12/09/2025 | $39.32 | $39.23 (-0.23%) | $39.80 | $39.09 | 682.48 K | $7.05 B |
| 12/08/2025 | $40.20 | $39.28 (-2.29%) | $40.29 | $39.02 | 1.05 M | $7.06 B |
| 12/05/2025 | $40.30 | $39.71 (-1.46%) | $40.65 | $39.63 | 690.01 K | $7.13 B |
| 12/04/2025 | $39.51 | $40.06 (1.39%) | $40.38 | $39.40 | 906.23 K | $7.20 B |
| 12/03/2025 | $40.42 | $39.52 (-2.23%) | $40.56 | $39.18 | 935.51 K | $7.10 B |
| 12/02/2025 | $40.67 | $40.41 (-0.64%) | $41.12 | $40.17 | 657.91 K | $7.26 B |
| 12/01/2025 | $41.05 | $40.57 (-1.17%) | $41.37 | $40.31 | 904.94 K | $7.29 B |
| 11/28/2025 | $41.22 | $41.49 (0.66%) | $41.61 | $41.00 | 617.42 K | $7.45 B |
| 11/26/2025 | $41.93 | $41.15 (-1.86%) | $41.96 | $41.15 | 999.18 K | $7.39 B |
| 11/25/2025 | $40.88 | $41.52 (1.57%) | $41.87 | $40.26 | 1.94 M | $7.46 B |
| 11/24/2025 | $41.57 | $40.71 (-2.07%) | $41.74 | $40.17 | 2.13 M | $7.31 B |
| 11/21/2025 | $41.59 | $41.26 (-0.79%) | $41.67 | $40.79 | 1.30 M | $7.41 B |
| 11/20/2025 | $42.50 | $41.53 (-2.28%) | $43.01 | $41.41 | 1.34 M | $7.46 B |
| 11/19/2025 | $42.38 | $41.98 (-0.94%) | $42.97 | $41.61 | 1.98 M | $7.54 B |
| 11/18/2025 | $42.42 | $42.45 (0.07%) | $42.99 | $41.82 | 1.02 M | $7.63 B |
| 11/17/2025 | $42.24 | $42.59 (0.83%) | $43.01 | $42.06 | 1.15 M | $7.65 B |
| 11/14/2025 | $41.00 | $42.24 (3.02%) | $42.29 | $40.62 | 1.08 M | $7.59 B |
| 11/13/2025 | $41.93 | $41.92 (-0.02%) | $42.41 | $41.52 | 1.57 M | $7.53 B |
| 11/12/2025 | $42.66 | $42.03 (-1.48%) | $42.70 | $41.70 | 984.12 K | $7.55 B |
| 11/11/2025 | $42.68 | $42.60 (-0.19%) | $43.11 | $41.80 | 1.77 M | $7.65 B |
| 11/10/2025 | $44.97 | $44.18 (-1.76%) | $45.10 | $44.02 | 850.60 K | $7.94 B |
| 11/07/2025 | $43.74 | $44.43 (1.58%) | $44.54 | $42.98 | 1.90 M | $7.98 B |
| 11/06/2025 | $43.41 | $44.40 (2.28%) | $44.41 | $42.87 | 1.64 M | $7.98 B |
| 11/05/2025 | $43.71 | $42.91 (-1.83%) | $44.53 | $41.91 | 1.42 M | $7.71 B |
| 11/04/2025 | $43.15 | $43.76 (1.41%) | $44.26 | $42.97 | 1.55 M | $7.86 B |
| 11/03/2025 | $43.42 | $44.00 (1.34%) | $44.38 | $42.91 | 1.06 M | $7.90 B |
| 10/31/2025 | $42.30 | $43.26 (2.27%) | $43.68 | $41.93 | 2.11 M | $7.77 B |
| 10/30/2025 | $42.59 | $42.18 (-0.96%) | $43.12 | $41.97 | 1.49 M | $7.58 B |
| 10/29/2025 | $43.70 | $42.66 (-2.38%) | $43.99 | $42.58 | 1.31 M | $7.66 B |
| 10/28/2025 | $43.05 | $43.39 (0.79%) | $44.71 | $42.53 | 2.18 M | $7.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
