Canada markets closed

Brookfield Renewable Partners L.P. (BEP-PR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.34+0.04 (+0.22%)
At close: 03:29PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202418.3018.3918.3018.3418.341,600
May 16, 202418.3718.3718.3018.3018.3013,328
May 15, 202418.3018.3718.3018.3718.3731,900
May 14, 202418.2018.3218.2018.2818.286,300
May 13, 202418.1418.2018.1418.2018.201,800
May 10, 202418.3518.3718.1318.1318.139,500
May 09, 202418.3418.3418.1418.3018.301,340
May 08, 202418.3618.3618.2018.2118.213,300
May 07, 202418.2018.3718.2018.2518.251,500
May 06, 202418.3018.3718.2018.2018.203,000
May 03, 202418.3018.3518.3018.3518.353,091
May 02, 202418.0218.3318.0218.3318.333,100
May 01, 202417.6918.0017.6918.0018.004,534
Apr 30, 202417.6017.6317.5617.6117.612,550
Apr 29, 202417.7017.7517.6417.6517.658,800
Apr 26, 202417.5517.7017.5117.7017.704,400
Apr 25, 202417.8017.8017.5517.6517.655,780
Apr 24, 202417.7817.7817.6917.7617.767,400
Apr 23, 202417.6217.7117.6217.7017.702,740
Apr 22, 202417.7017.7017.7017.7017.70-
Apr 19, 202417.7117.7117.7017.7017.705,020
Apr 18, 202417.6617.7517.6617.7517.75800
Apr 17, 202417.6417.6517.6017.6517.657,910
Apr 16, 202417.5617.6117.5617.6117.61500
Apr 15, 202417.6117.7517.5817.7517.759,449
Apr 12, 202417.8517.9617.6117.6117.618,570
Apr 12, 20240.34375 Dividend
Apr 11, 202418.1018.1718.0118.1017.762,800
Apr 10, 202418.0018.3517.9018.0017.664,032
Apr 09, 202418.3518.3518.1018.1017.768,642
Apr 08, 202418.2518.2518.1218.2517.903,200
Apr 05, 202418.0018.1218.0018.1217.787,000
Apr 04, 202417.8718.0017.8618.0017.663,400
Apr 03, 202417.9018.0317.8617.8717.5323,165
Apr 02, 202418.0018.0517.9518.0017.668,300
Apr 01, 202418.1018.1018.0018.0017.665,220
Mar 28, 202417.9718.1217.8818.0017.666,656
Mar 27, 202417.9518.0617.8018.0617.728,508
Mar 26, 202417.9018.0317.6517.7517.412,758
Mar 25, 202417.8517.8517.6817.7917.451,300
Mar 22, 202417.8917.8917.5517.8417.503,300
Mar 21, 202417.9517.9517.8517.8517.512,500
Mar 20, 202417.8117.8117.8117.8117.47-
Mar 19, 202417.8617.9517.8117.8117.474,500
Mar 18, 202417.9017.9017.9017.9017.56100
Mar 15, 202418.0718.0717.6717.8217.482,400
Mar 14, 202417.9518.0017.6818.0017.6614,862
Mar 13, 202417.9617.9817.9617.9817.64600
Mar 12, 202417.9817.9817.9817.9817.64200
Mar 11, 202418.1018.1017.8017.8217.481,500
Mar 08, 202418.0018.1017.9518.0017.665,600
Mar 07, 202417.8118.0017.7317.9817.642,515
Mar 06, 202417.8017.8217.8017.8217.482,800
Mar 05, 202417.7317.8217.7017.8217.482,186
Mar 04, 202417.7217.8817.7017.8817.542,580
Mar 01, 202417.7517.7917.6817.7217.385,842
Feb 29, 202417.6817.9117.6817.8717.536,140
Feb 28, 202417.7118.0017.6518.0017.663,750
Feb 27, 202417.6317.8017.6317.8017.461,400
Feb 26, 202417.7517.7517.7517.7517.411,500
Feb 23, 202417.8717.9017.7917.8017.464,361
Feb 22, 202417.9417.9517.7717.8017.463,570
Feb 21, 202417.7717.7717.7317.7317.392,100
Feb 20, 202417.6117.7717.6117.7017.361,600
Feb 16, 202417.7117.7117.6217.6217.291,100
Feb 15, 202417.5017.8417.3617.8117.472,300
Feb 14, 202417.5317.5317.3717.5017.173,192
Feb 13, 202417.3017.4217.2017.4217.0911,030
Feb 12, 202417.5017.6217.3817.3817.054,972
Feb 09, 202417.5017.6517.2317.6517.314,483
Feb 08, 202417.5617.6317.5017.5117.1815,742
Feb 07, 202417.6017.6517.5517.5517.221,400
Feb 06, 202417.7017.7017.5517.6517.312,635
Feb 05, 202417.5117.6517.5117.6517.312,704
Feb 02, 202417.5517.8417.5517.8417.503,000
Feb 01, 202417.7317.8517.7317.7517.413,857
Jan 31, 202417.6017.7017.6017.7017.362,440
Jan 30, 202417.7017.7217.6517.6517.313,228
Jan 29, 202417.6217.7317.6117.7017.367,700
Jan 26, 202417.5017.6717.5017.6017.27800
Jan 25, 202417.5517.6917.4517.6817.344,200
Jan 24, 202417.6017.6317.5817.5817.254,800
Jan 23, 202417.5017.5717.5017.5617.234,733
Jan 22, 202417.5017.5017.3817.5017.175,764
Jan 19, 202417.3517.4717.3517.4717.143,028
Jan 18, 202417.3717.4017.3517.4017.079,922
Jan 17, 202417.3417.3417.3417.3417.01-
Jan 16, 202417.3417.3417.3417.3417.01675
Jan 15, 202417.3017.3017.2517.2516.92813
Jan 12, 202417.2517.3817.1517.3817.0510,845
Jan 12, 20240.34375 Dividend
Jan 11, 202417.5017.5717.5017.5016.835,657
Jan 10, 202417.4217.5517.4017.4816.816,000
Jan 09, 202417.3517.4517.3017.3916.725,300
Jan 08, 202417.2217.3817.2117.3516.698,067
Jan 05, 202417.2017.2217.1917.2016.5416,900
Jan 04, 202417.2017.2817.2017.2016.5417,835
Jan 03, 202417.1917.2317.1017.2016.547,530
Jan 02, 202417.1317.2017.0517.1416.489,085
Dec 29, 202317.0217.0516.9717.0016.3518,505
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...