Brookfield Renewable Corporation Class A Subordinate Voting Shares のデータ

Brookfield Renewable Corporation Class A Subordinate Voting Shares の基本情報

名前 Brookfield Renewable Corporation Class A Subordinate Voting Shares
ティッカー BEPC
国 nan
上場年 2020.0
セクター Public Utilities

Brookfield Renewable Corporation Class A Subordinate Voting Shares の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.28 48.37 51.27 48.54 2772000.0 48.54
2021-02-12 50.84 48.87 50.35 50.53 2134500.0 50.53
2021-02-11 51.34 49.95 51.0 50.25 6038200.0 50.25
2021-02-10 54.14 51.02 53.59 52.04 1392600.0 52.04
2021-02-09 56.12 52.95 56.0 53.71 1624000.0 53.71
2021-02-08 57.98 55.71 56.22 56.94 716000.0 56.94
2021-02-05 57.02 53.52 54.12 56.5 678700.0 56.5
2021-02-04 55.5 53.18 55.46 54.19 987700.0 54.19
2021-02-03 55.76 54.36 55.6 54.96 670000.0 54.96
2021-02-02 57.63 55.74 56.73 55.96 422800.0 55.96
2021-02-01 56.64 54.74 56.24 56.15 468900.0 56.15
2021-01-29 56.53 54.9 55.78 55.95 572300.0 55.95
2021-01-28 56.74 53.58 55.0 56.13 589400.0 56.13
2021-01-27 55.14 52.61 55.0 54.58 830500.0 54.58
2021-01-26 58.36 56.01 58.01 56.1 447700.0 56.1
2021-01-25 59.94 57.24 59.0 58.16 432400.0 58.16
2021-01-22 59.5 57.86 59.01 58.67 506600.0 58.67
2021-01-21 60.55 58.95 59.79 59.57 542000.0 59.57
2021-01-20 60.67 58.88 59.97 58.95 585300.0 58.95
2021-01-19 60.67 58.35 59.11 59.66 490800.0 59.66
2021-01-15 58.32 55.31 57.8 58.02 588800.0 58.02
2021-01-14 60.1 56.7 60.08 57.96 664500.0 57.96
2021-01-13 60.22 58.94 59.32 59.57 372100.0 59.57
2021-01-12 59.96 58.57 59.6 59.46 545800.0 59.46
2021-01-11 61.83 58.79 61.68 59.32 625000.0 59.32
2021-01-08 63.17 61.4 61.4 62.4 473800.0 62.4
2021-01-07 63.11 60.57 62.22 61.32 632300.0 61.32
2021-01-06 63.31 59.9 60.04 60.48 1049400.0 60.48
2021-01-05 61.17 58.0 58.0 60.04 674900.0 60.04
2021-01-04 60.39 57.29 59.16 57.95 767000.0 57.95
2020-12-31 59.68 57.58 58.38 58.27 409600.0 58.27
2020-12-30 60.24 58.06 58.84 58.06 462000.0 58.06
2020-12-29 59.4 58.3 58.3 58.83 673600.0 58.83
2020-12-28 60.43 58.24 59.45 58.32 438300.0 58.32
2020-12-24 58.79 57.74 58.15 58.57 289000.0 58.57
2020-12-23 61.49 57.68 58.64 58.2 642700.0 58.2
2020-12-22 57.77 53.65 53.85 57.65 634100.0 57.65
2020-12-21 53.58 52.23 52.72 53.45 669500.0 53.45
2020-12-18 52.69 50.81 51.48 52.35 1256100.0 52.35
2020-12-17 51.2 49.8 50.0 51.11 480300.0 51.11
2020-12-16 51.71 48.81 51.53 49.46 485200.0 49.46
2020-12-15 51.35 50.02 50.02 51.06 519500.0 51.06
2020-12-14 49.86 47.1 47.72 49.37 679300.0 49.37
2020-12-11 47.61 46.51 46.58 46.96 309800.0 46.96
2020-12-10 46.72 45.45 46.13 46.69 490100.0 46.69
2020-12-09 47.93 46.07 47.66 46.54 508200.0 46.54
2020-12-08 47.64 47.06 47.43 47.3 741500.0 47.3
2020-12-07 48.73 47.11 48.63 47.42 615600.0 47.42
2020-12-04 49.75 48.42 49.49 48.63 605400.0 48.63
2020-12-03 49.74 48.91 49.36 49.01 438200.0 49.01
2020-12-02 49.81 48.68 49.61 49.29 638900.0 49.29
2020-12-01 52.67 49.61 52.31 49.67 998400.0 49.67
2020-11-30 53.31 51.64 52.63 52.77 2203700.0 52.77
2020-11-27 53.0 51.77 52.67 51.94 450800.0 51.94
2020-11-25 53.16 50.87 51.46 52.91 967200.0 52.62
2020-11-24 51.86 49.7 49.77 51.37 601800.0 51.09
2020-11-23 49.95 48.67 48.73 49.26 763200.0 48.99
2020-11-20 48.8 47.63 47.85 48.27 596900.0 48.01
2020-11-19 48.37 47.27 48.06 47.65 774300.0 47.39
2020-11-18 48.83 47.81 48.48 47.84 641000.0 47.58
2020-11-17 48.4 47.29 47.63 48.23 588600.0 47.97
2020-11-16 49.63 47.43 49.24 47.57 723800.0 47.31
2020-11-13 49.42 48.37 49.29 48.94 711900.0 48.67
2020-11-12 49.97 48.23 49.68 49.09 1062900.0 48.82
2020-11-11 50.05 47.75 47.91 49.36 710400.0 49.09
2020-11-10 49.04 46.85 49.03 47.13 1202700.0 46.87
2020-11-09 52.45 48.39 51.54 48.55 1038500.0 48.29
2020-11-06 49.66 48.09 48.89 49.16 434600.0 48.89
2020-11-05 48.89 46.67 46.67 48.58 689900.0 48.31
2020-11-04 46.65 44.88 45.88 46.28 595200.0 46.03
2020-11-03 47.97 46.07 47.13 46.37 785300.0 46.11
2020-11-02 46.54 44.39 44.67 46.49 720500.0 46.24
2020-10-30 44.93 43.77 44.66 44.51 770600.0 44.27
2020-10-29 44.74 42.69 43.14 44.55 508200.0 44.31
2020-10-28 43.86 42.78 42.88 43.11 733500.0 42.88
2020-10-27 44.13 42.47 42.5 43.89 683100.0 43.65
2020-10-26 43.29 41.78 43.11 42.5 624600.0 42.27
2020-10-23 44.53 42.53 44.51 43.02 927600.0 42.78
2020-10-22 45.55 44.17 45.27 44.53 536700.0 44.29
2020-10-21 46.47 45.21 46.0 45.39 503400.0 45.14
2020-10-20 46.0 45.03 45.47 45.71 610700.0 45.46
2020-10-19 45.55 44.41 44.65 45.19 446400.0 44.94
2020-10-16 44.51 43.52 43.6 44.35 549000.0 44.11
2020-10-15 43.84 42.49 42.98 43.75 362100.0 43.51
2020-10-14 43.82 42.95 43.52 43.63 754100.0 43.39
2020-10-13 43.94 42.99 43.67 43.3 980600.0 43.06
2020-10-12 44.65 42.8 42.91 44.41 681800.0 44.17
2020-10-09 42.94 41.87 42.45 42.49 374000.0 42.25
2020-10-08 43.53 42.0 43.31 42.29 697400.0 42.06
2020-10-07 43.46 41.15 41.33 43.32 1185900.0 43.08
2020-10-06 41.65 40.65 40.98 40.96 1261200.0 40.74
2020-10-05 42.74 40.13 40.23 42.71 677400.0 42.47
2020-10-02 39.93 38.93 39.09 39.76 645800.0 39.54
2020-10-01 39.99 39.09 39.45 39.81 938900.0 39.59
2020-09-30 39.17 37.79 37.79 39.07 755300.0 38.85
2020-09-29 37.88 36.8 37.18 37.79 311900.0 37.59
2020-09-28 37.25 35.96 36.07 37.0 731000.0 36.8
2020-09-25 35.88 34.01 34.01 35.82 401400.0 35.62
2020-09-24 34.15 33.49 33.92 34.11 392600.0 33.92
2020-09-23 34.74 33.88 33.94 33.94 426300.0 33.75
2020-09-22 34.47 33.52 34.47 34.11 448100.0 33.92
2020-09-21 34.6 33.68 34.26 34.46 441600.0 34.27
2020-09-18 35.54 34.1 35.37 34.67 1366400.0 34.48
2020-09-17 35.2 34.55 34.79 35.1 532200.0 34.91
2020-09-16 35.29 34.44 34.67 35.13 564600.0 34.94
2020-09-15 34.86 33.62 33.75 34.4 709200.0 34.21
2020-09-14 34.03 32.79 34.03 33.44 610700.0 33.26
2020-09-11 34.01 33.5 33.59 33.72 482700.0 33.54
2020-09-10 34.37 33.67 34.17 33.68 429800.0 33.5
2020-09-09 34.45 33.5 33.5 34.11 636200.0 33.93
2020-09-08 33.87 33.08 33.46 33.58 987600.0 33.4
2020-09-04 34.47 33.42 34.33 33.93 517200.0 33.74
2020-09-03 34.51 33.45 34.51 34.11 566300.0 33.92
2020-09-02 34.67 33.37 33.47 34.65 531000.0 34.46
2020-09-01 33.92 32.3 33.63 33.44 709100.0 33.26
2020-08-31 35.21 33.91 35.11 33.95 518000.0 33.76
2020-08-28 36.0 34.99 35.95 35.15 381000.0 34.95
2020-08-27 36.33 35.92 36.29 36.11 613700.0 35.62
2020-08-26 36.11 35.13 35.65 36.03 455000.0 35.55
2020-08-25 36.46 35.38 35.78 35.7 1142100.0 35.22
2020-08-24 35.55 34.27 34.48 35.51 1483100.0 35.04
2020-08-21 34.2 33.4 33.87 34.07 1009700.0 33.61
2020-08-20 33.73 32.19 32.37 33.7 776900.0 33.25
2020-08-19 32.61 31.03 31.32 32.55 1304000.0 32.11
2020-08-18 31.61 30.89 31.33 31.04 357200.0 30.62
2020-08-17 47.49 46.58 47.4 46.87 620900.0 46.24
2020-08-14 47.12 46.47 46.69 47.1 489300.0 46.47
2020-08-13 47.36 46.49 47.03 46.78 374100.0 46.15
2020-08-12 48.28 47.18 47.34 47.32 601300.0 46.68
2020-08-11 48.88 46.97 48.78 47.15 401500.0 46.52
2020-08-10 48.67 47.47 48.67 48.22 436800.0 47.57
2020-08-07 48.48 45.96 46.07 48.02 730600.0 47.37
2020-08-06 46.72 45.8 46.2 46.54 524600.0 45.91
2020-08-05 48.24 45.45 46.43 46.74 823900.0 46.11
2020-08-04 47.04 45.12 46.5 45.17 1413700.0 44.56
2020-08-03 47.95 45.15 45.25 47.0 3570100.0 46.37
2020-07-31 45.23 41.36 41.5 44.94 2062900.0 44.34
2020-07-30 45.22 40.72 44.9 40.72 5623500.0 40.17
2020-07-29 44.48 41.8 42.27 43.78 366900.0 43.19
2020-07-28 43.49 40.34 43.49 41.68 715500.0 41.12
2020-07-27 43.0 41.38 41.5 42.58 89600.0 42.01
2020-07-24 45.0 42.65 43.0 42.84 16900.0 42.26