5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
+6.73%
3 MONTH PERFORMANCE
-1.86%
6 MONTH PERFORMANCE
-3.53%
YEAR-TO-DATE PERFORMANCE
+4.88%
1 YEAR PERFORMANCE
+18.17%
Brookfield Renewable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.22 | $28.93 (2.52%) | $29.19 | $27.97 | 1.19 M | $8.67 B |
| 03/11/2025 | $28.60 | $28.30 (-1.05%) | $29.09 | $27.79 | 1.21 M | $8.54 B |
| 03/10/2025 | $27.60 | $28.61 (3.66%) | $28.71 | $27.60 | 1.40 M | $8.63 B |
| 03/07/2025 | $26.91 | $27.67 (2.82%) | $27.77 | $26.77 | 739,529 | $8.35 B |
| 03/06/2025 | $26.88 | $26.96 (0.3%) | $27.12 | $26.59 | 824,960 | $8.13 B |
| 03/05/2025 | $26.69 | $27.34 (2.44%) | $27.48 | $26.58 | 739,046 | $8.25 B |
| 03/04/2025 | $26.01 | $26.69 (2.61%) | $27.39 | $26.01 | 1.39 M | $8.05 B |
| 03/03/2025 | $27.79 | $26.49 (-4.68%) | $27.87 | $26.41 | 1.29 M | $7.99 B |
| 02/28/2025 | $27.41 | $27.85 (1.61%) | $27.88 | $27.01 | 1.10 M | $10.42 B |
| 02/27/2025 | $28.44 | $27.78 (-2.32%) | $28.70 | $27.77 | 665,944 | $10.39 B |
| 02/26/2025 | $28.63 | $28.61 (-0.07%) | $28.91 | $28.22 | 806,400 | $10.70 B |
| 02/25/2025 | $27.99 | $28.42 (1.54%) | $28.47 | $27.64 | 832,321 | $10.63 B |
| 02/24/2025 | $28.87 | $28.00 (-3.01%) | $28.87 | $27.95 | 991,500 | $10.47 B |
| 02/21/2025 | $29.40 | $29.00 (-1.36%) | $29.57 | $28.86 | 736,800 | $10.85 B |
| 02/20/2025 | $28.79 | $29.36 (1.98%) | $29.37 | $28.61 | 743,822 | $10.98 B |
| 02/19/2025 | $28.44 | $28.84 (1.41%) | $28.91 | $28.26 | 847,837 | $10.79 B |
| 02/18/2025 | $27.91 | $28.35 (1.58%) | $28.36 | $27.57 | 873,189 | $10.60 B |
| 02/14/2025 | $27.61 | $27.73 (0.43%) | $28.13 | $27.43 | 1.68 M | $10.37 B |
| 02/13/2025 | $27.37 | $27.49 (0.44%) | $27.86 | $27.24 | 495,600 | $10.28 B |
| 02/12/2025 | $26.02 | $27.18 (4.46%) | $27.24 | $26.02 | 681,158 | $10.17 B |
| 02/11/2025 | $26.93 | $26.60 (-1.23%) | $27.00 | $26.53 | 753,141 | $9.95 B |
| 02/10/2025 | $27.32 | $27.11 (-0.77%) | $27.34 | $26.72 | 1.01 M | $10.14 B |
| 02/07/2025 | $27.32 | $27.36 (0.15%) | $28.00 | $27.09 | 1.40 M | $10.23 B |
| 02/06/2025 | $27.19 | $27.35 (0.59%) | $27.38 | $26.71 | 1.07 M | $10.23 B |
| 02/05/2025 | $26.69 | $27.11 (1.57%) | $27.28 | $26.34 | 2.09 M | $10.14 B |
| 02/04/2025 | $25.89 | $26.39 (1.93%) | $26.80 | $25.77 | 1.09 M | $9.87 B |
| 02/03/2025 | $25.94 | $25.90 (-0.15%) | $26.46 | $25.65 | 1.21 M | $9.69 B |
| 01/31/2025 | $26.44 | $26.69 (0.95%) | $27.44 | $25.82 | 1.65 M | $9.98 B |
| 01/30/2025 | $25.24 | $25.51 (1.07%) | $25.58 | $25.02 | 1.21 M | $9.54 B |
| 01/29/2025 | $24.75 | $24.79 (0.16%) | $25.15 | $24.55 | 1.03 M | $9.27 B |
| 01/28/2025 | $25.47 | $24.60 (-3.42%) | $25.47 | $24.32 | 1.10 M | $9.20 B |
| 01/27/2025 | $25.35 | $25.32 (-0.12%) | $25.50 | $24.58 | 1.42 M | $9.47 B |
| 01/24/2025 | $25.00 | $25.57 (2.28%) | $25.96 | $24.96 | 1.16 M | $9.56 B |
| 01/23/2025 | $24.55 | $24.97 (1.71%) | $25.54 | $24.36 | 2.66 M | $9.34 B |
| 01/22/2025 | $25.40 | $24.62 (-3.07%) | $25.59 | $24.48 | 1.79 M | $9.21 B |
| 01/21/2025 | $25.55 | $25.32 (-0.9%) | $25.56 | $24.79 | 1.35 M | $9.47 B |
| 01/17/2025 | $25.87 | $25.35 (-2.01%) | $26.10 | $25.09 | 1.36 M | $9.48 B |
| 01/16/2025 | $25.49 | $26.04 (2.16%) | $26.47 | $25.30 | 1.11 M | $9.74 B |
| 01/15/2025 | $26.63 | $25.53 (-4.13%) | $26.63 | $25.46 | 1.42 M | $9.55 B |
| 01/14/2025 | $26.78 | $25.98 (-2.99%) | $26.81 | $25.94 | 856,173 | $9.72 B |
| 01/13/2025 | $26.78 | $26.51 (-1.01%) | $26.78 | $25.82 | 926,703 | $9.92 B |
| 01/10/2025 | $27.05 | $26.96 (-0.33%) | $27.15 | $26.07 | 1.29 M | $10.08 B |
| 01/08/2025 | $29.00 | $27.58 (-4.9%) | $29.00 | $27.41 | 1.23 M | $10.32 B |
| 01/07/2025 | $29.16 | $29.18 (0.07%) | $29.53 | $28.92 | 763,727 | $10.91 B |
| 01/06/2025 | $28.68 | $29.01 (1.15%) | $29.33 | $28.53 | 852,306 | $10.85 B |
| 01/03/2025 | $28.25 | $28.51 (0.92%) | $28.65 | $27.96 | 624,775 | $10.66 B |
| 01/02/2025 | $27.82 | $28.05 (0.83%) | $28.48 | $27.55 | 570,818 | $10.49 B |
| 12/31/2024 | $28.12 | $27.66 (-1.64%) | $28.43 | $27.62 | 918,206 | $10.35 B |
| 12/30/2024 | $27.71 | $28.07 (1.3%) | $28.74 | $27.60 | 848,174 | $10.50 B |
| 12/27/2024 | $28.27 | $28.19 (-0.28%) | $28.49 | $28.02 | 755,902 | $10.54 B |
| 12/26/2024 | $28.37 | $28.39 (0.07%) | $28.96 | $28.30 | 612,000 | $10.62 B |
| 12/24/2024 | $28.44 | $28.66 (0.77%) | $28.87 | $28.28 | 293,849 | $10.72 B |
| 12/23/2024 | $28.30 | $28.48 (0.64%) | $28.53 | $28.00 | 565,900 | $10.65 B |
| 12/20/2024 | $27.55 | $28.30 (2.72%) | $28.41 | $27.38 | 784,900 | $10.58 B |
| 12/19/2024 | $28.38 | $27.68 (-2.47%) | $28.46 | $27.65 | 714,402 | $10.35 B |
| 12/18/2024 | $29.17 | $28.07 (-3.77%) | $29.39 | $28.06 | 659,700 | $10.50 B |
| 12/17/2024 | $29.25 | $29.27 (0.07%) | $29.57 | $28.82 | 646,100 | $10.95 B |
| 12/16/2024 | $29.66 | $29.50 (-0.54%) | $29.93 | $29.30 | 574,700 | $11.03 B |
| 12/13/2024 | $29.52 | $29.75 (0.78%) | $29.86 | $29.14 | 669,200 | $11.13 B |
| 12/12/2024 | $30.63 | $29.56 (-3.49%) | $31.08 | $29.37 | 968,000 | $11.06 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.
