BEPC.TOBEPC.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $56.98 | $57.50 | $55.55 | $56.08 | 344,458 |
| 1/30/2026 | $53.99 | $57.56 | $53.68 | $56.71 | 455,200 |
| 1/29/2026 | $54.89 | $54.89 | $52.95 | $53.08 | 421,200 |
| 1/28/2026 | $55.23 | $55.36 | $53.91 | $55.10 | 244,700 |
| 1/27/2026 | $53.87 | $55.26 | $53.57 | $54.70 | 321,218 |
| 1/26/2026 | $54.50 | $54.72 | $53.79 | $53.96 | 229,536 |
| 1/23/2026 | $54.76 | $55.04 | $53.83 | $54.50 | 233,500 |
| 1/22/2026 | $55.13 | $55.98 | $54.29 | $54.32 | 151,500 |
| 1/21/2026 | $53.44 | $54.32 | $53.36 | $54.30 | 151,927 |
| 1/20/2026 | $54.07 | $54.25 | $53.00 | $53.31 | 197,200 |
| 1/19/2026 | $54.54 | $54.75 | $53.79 | $54.58 | 40,600 |
| 1/16/2026 | $53.99 | $55.31 | $53.72 | $54.97 | 444,445 |
| 1/15/2026 | $54.44 | $54.90 | $53.89 | $53.95 | 152,600 |
| 1/14/2026 | $54.58 | $54.98 | $53.78 | $53.80 | 252,600 |
| 1/13/2026 | $53.52 | $54.54 | $53.16 | $54.49 | 213,032 |
| 1/12/2026 | $52.71 | $53.96 | $52.71 | $53.76 | 129,800 |
| 1/9/2026 | $52.66 | $53.50 | $52.63 | $52.90 | 145,200 |
| 1/8/2026 | $53.77 | $54.52 | $52.31 | $52.43 | 115,000 |
| 1/7/2026 | $55.15 | $56.19 | $53.53 | $53.83 | 237,900 |
| 1/6/2026 | $54.90 | $55.36 | $54.10 | $55.14 | 168,333 |
| 1/5/2026 | $55.02 | $55.59 | $53.38 | $54.65 | 360,800 |
| 1/2/2026 | $52.99 | $54.99 | $52.98 | $54.76 | 123,200 |
| 12/31/2025 | $52.52 | $52.82 | $52.30 | $52.65 | 88,800 |
| 12/30/2025 | $53.27 | $53.54 | $52.36 | $52.37 | 166,021 |
| 12/29/2025 | $53.25 | $53.54 | $52.99 | $53.36 | 248,116 |
| 12/24/2025 | $53.21 | $53.62 | $53.20 | $53.48 | 37,919 |
| 12/23/2025 | $53.24 | $53.47 | $53.01 | $53.21 | 107,719 |
| 12/22/2025 | $52.89 | $53.66 | $52.36 | $53.24 | 191,100 |
| 12/19/2025 | $52.08 | $52.93 | $52.04 | $52.93 | 1.07M |
| 12/18/2025 | $51.49 | $52.50 | $51.49 | $51.83 | 150,032 |
| 12/17/2025 | $53.39 | $53.74 | $50.78 | $51.28 | 258,948 |
| 12/16/2025 | $52.94 | $54.04 | $52.94 | $53.41 | 285,329 |
| 12/15/2025 | $53.60 | $53.65 | $53.08 | $53.21 | 271,500 |
| 12/12/2025 | $53.75 | $54.06 | $52.89 | $53.31 | 303,700 |
| 12/11/2025 | $54.80 | $54.80 | $53.65 | $53.83 | 198,700 |
| 12/10/2025 | $54.15 | $54.87 | $53.99 | $54.39 | 265,900 |
| 12/9/2025 | $54.42 | $55.06 | $54.14 | $54.32 | 250,446 |
| 12/8/2025 | $55.63 | $55.63 | $54.00 | $54.45 | 324,621 |
| 12/5/2025 | $56.55 | $56.55 | $54.83 | $54.93 | 241,909 |
| 12/4/2025 | $55.10 | $56.29 | $55.00 | $55.93 | 341,300 |
| 12/3/2025 | $56.54 | $56.54 | $54.65 | $55.14 | 259,100 |
| 12/2/2025 | $56.91 | $57.42 | $56.23 | $56.52 | 290,746 |
| 12/1/2025 | $57.52 | $57.52 | $56.35 | $56.80 | 337,223 |
| 11/28/2025 | $57.03 | $58.22 | $57.03 | $58.08 | 163,708 |
| 11/27/2025 | $57.78 | $58.00 | $57.22 | $57.31 | 194,400 |
| 11/26/2025 | $59.29 | $59.29 | $57.80 | $57.81 | 130,706 |
| 11/25/2025 | $57.21 | $59.05 | $56.86 | $58.54 | 494,805 |
| 11/24/2025 | $58.10 | $58.77 | $56.64 | $57.46 | 1.29M |
| 11/21/2025 | $58.73 | $58.73 | $57.61 | $58.13 | 472,605 |
| 11/20/2025 | $59.38 | $60.46 | $58.43 | $58.55 | 380,200 |
| 11/19/2025 | $59.37 | $60.16 | $58.54 | $59.02 | 279,433 |
| 11/18/2025 | $59.49 | $60.06 | $58.73 | $59.34 | 164,500 |
| 11/17/2025 | $58.85 | $60.33 | $58.85 | $59.83 | 192,303 |
| 11/14/2025 | $57.71 | $59.27 | $57.46 | $59.26 | 158,900 |
| 11/13/2025 | $58.51 | $59.42 | $58.24 | $58.82 | 305,700 |
| 11/12/2025 | $59.71 | $59.88 | $58.38 | $58.83 | 155,535 |
| 11/11/2025 | $59.96 | $60.24 | $58.54 | $59.67 | 199,300 |
| 11/10/2025 | $62.83 | $63.11 | $61.81 | $61.93 | 214,801 |
| 11/7/2025 | $62.16 | $62.49 | $60.50 | $62.32 | 320,100 |
| 11/6/2025 | $60.73 | $62.68 | $60.68 | $62.65 | 244,800 |
| 11/5/2025 | $61.89 | $62.89 | $59.32 | $60.54 | 280,200 |