5 DAY PERFORMANCE
-11.32%
1 MONTH PERFORMANCE
-19.35%
3 MONTH PERFORMANCE
+7.90%
6 MONTH PERFORMANCE
+21.02%
YEAR-TO-DATE PERFORMANCE
+29.56%
1 YEAR PERFORMANCE
+20.49%
Brookfield Renewable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/27/2025 | $40.77 | $40.89 (0.29%) | $41.15 | $40.53 | 921.97 K | $7.35 B |
| 10/24/2025 | $40.13 | $40.60 (1.17%) | $40.71 | $40.00 | 646.80 K | $7.29 B |
| 10/23/2025 | $39.28 | $39.59 (0.79%) | $39.66 | $38.95 | 682.33 K | $7.11 B |
| 10/22/2025 | $39.41 | $39.14 (-0.69%) | $39.88 | $38.72 | 810.83 K | $7.03 B |
| 10/21/2025 | $40.40 | $39.45 (-2.35%) | $40.50 | $39.20 | 696.42 K | $7.09 B |
| 10/20/2025 | $40.42 | $40.41 (-0.02%) | $40.52 | $39.98 | 609.01 K | $7.26 B |
| 10/17/2025 | $40.51 | $39.96 (-1.36%) | $40.76 | $39.72 | 792.75 K | $7.18 B |
| 10/16/2025 | $40.98 | $40.83 (-0.37%) | $41.73 | $40.67 | 989.10 K | $7.34 B |
| 10/15/2025 | $39.89 | $40.64 (1.88%) | $40.83 | $39.59 | 1.25 M | $7.30 B |
| 10/14/2025 | $38.80 | $39.25 (1.16%) | $39.74 | $38.59 | 1.18 M | $7.05 B |
| 10/13/2025 | $38.08 | $39.63 (4.07%) | $39.63 | $38.03 | 1.11 M | $7.12 B |
| 10/10/2025 | $38.23 | $37.62 (-1.6%) | $38.68 | $37.41 | 1.05 M | $6.76 B |
| 10/09/2025 | $38.92 | $38.10 (-2.11%) | $39.11 | $37.88 | 986.44 K | $6.84 B |
| 10/08/2025 | $38.46 | $38.76 (0.78%) | $39.20 | $38.26 | 1.57 M | $6.96 B |
| 10/07/2025 | $38.00 | $38.09 (0.24%) | $38.63 | $37.96 | 909.24 K | $6.84 B |
| 10/06/2025 | $36.32 | $38.07 (4.82%) | $38.15 | $36.16 | 1.56 M | $6.84 B |
| 10/03/2025 | $35.76 | $35.84 (0.22%) | $36.08 | $35.47 | 794.45 K | $6.44 B |
| 10/02/2025 | $35.97 | $35.72 (-0.7%) | $36.12 | $35.49 | 1.08 M | $6.42 B |
| 10/01/2025 | $34.39 | $35.78 (4.04%) | $35.92 | $34.39 | 1.41 M | $6.43 B |
| 09/30/2025 | $34.71 | $34.42 (-0.84%) | $35.07 | $34.20 | 826.93 K | $6.18 B |
| 09/29/2025 | $34.64 | $34.78 (0.4%) | $35.08 | $34.26 | 884.46 K | $6.25 B |
| 09/26/2025 | $34.10 | $34.56 (1.35%) | $34.67 | $33.96 | 851.91 K | $6.21 B |
| 09/25/2025 | $34.24 | $34.00 (-0.7%) | $34.34 | $33.46 | 1.15 M | $6.11 B |
| 09/24/2025 | $34.15 | $34.38 (0.67%) | $34.58 | $33.95 | 699.93 K | $6.18 B |
| 09/23/2025 | $34.25 | $34.15 (-0.29%) | $34.42 | $33.99 | 647.10 K | $6.14 B |
| 09/22/2025 | $33.92 | $34.18 (0.77%) | $34.31 | $33.45 | 857.70 K | $6.14 B |
| 09/19/2025 | $34.82 | $33.76 (-3.04%) | $34.87 | $33.74 | 1.04 M | $6.06 B |
| 09/18/2025 | $34.01 | $34.64 (1.85%) | $35.04 | $34.01 | 858.90 K | $6.22 B |
| 09/17/2025 | $34.30 | $33.93 (-1.08%) | $34.49 | $33.78 | 551.60 K | $6.10 B |
| 09/16/2025 | $34.64 | $34.24 (-1.15%) | $34.85 | $34.23 | 826.55 K | $6.15 B |
| 09/15/2025 | $34.17 | $34.48 (0.91%) | $34.52 | $34.07 | 550.91 K | $6.19 B |
| 09/12/2025 | $33.71 | $33.95 (0.71%) | $34.05 | $33.54 | 554.92 K | $6.10 B |
| 09/11/2025 | $33.68 | $33.88 (0.59%) | $34.28 | $33.66 | 754.51 K | $6.09 B |
| 09/10/2025 | $34.10 | $33.71 (-1.14%) | $34.19 | $33.71 | 490.22 K | $6.06 B |
| 09/09/2025 | $33.62 | $33.92 (0.89%) | $34.05 | $33.57 | 702.30 K | $6.09 B |
| 09/08/2025 | $33.27 | $33.39 (0.36%) | $33.41 | $32.84 | 799.04 K | $6.00 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.
