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 |
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 |