Canada markets open in 7 hours 59 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.08+0.03 (+0.12%)
At close: 03:44PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202424.1024.2524.0824.0824.08800
May 03, 202424.5024.5024.0524.0524.05398
May 02, 202424.2524.4924.1024.4924.496,099
May 01, 202424.0024.1824.0024.1824.1854,830
Apr 30, 202423.9924.1023.9524.1024.107,156
Apr 29, 202423.8124.0023.8123.9923.999,860
Apr 26, 202423.8223.8523.8023.8023.803,908
Apr 25, 202423.8523.9723.8023.8223.828,685
Apr 24, 202423.8523.9023.8123.8523.853,240
Apr 23, 202423.8023.8023.8023.8023.802,900
Apr 22, 202423.8023.8023.8023.8023.8029,195
Apr 19, 202423.7523.7523.7523.7523.753,304
Apr 18, 202423.7523.7523.7523.7523.751,853
Apr 17, 202423.6623.7523.6623.7523.752,400
Apr 16, 202423.6223.6223.6023.6123.612,300
Apr 15, 202423.5023.5023.4123.4123.413,600
Apr 12, 202423.5123.5223.4023.4523.456,616
Apr 12, 20240.34375 Dividend
Apr 11, 202423.6523.7423.6023.7423.404,110
Apr 10, 202423.6223.6623.6223.6523.311,600
Apr 09, 202423.6023.6723.6023.6723.333,000
Apr 08, 202423.6023.6523.6023.6523.313,900
Apr 05, 202423.5323.5323.5323.5323.19-
Apr 04, 202423.5323.5323.5323.5323.19-
Apr 03, 202423.4623.7023.4623.5323.192,800
Apr 02, 202423.4523.4523.4523.4523.114,700
Apr 01, 202423.9823.9823.3623.4523.113,510
Mar 28, 202423.6123.6123.6123.6123.27512
Mar 27, 202423.2123.9023.2123.9023.559,777
Mar 26, 202422.5623.3322.5623.2122.8764,810
Mar 25, 202422.1022.1022.1022.1021.78400
Mar 22, 202421.9721.9721.9721.9721.65-
Mar 21, 202422.1022.1021.8021.9721.658,252
Mar 20, 202421.8622.1021.8622.0521.734,000
Mar 19, 202422.1022.1122.1022.1021.782,400
Mar 18, 202422.1022.1022.1022.1021.78100
Mar 15, 202422.1022.1022.1022.1021.781,400
Mar 14, 202422.0222.0222.0122.0121.693,700
Mar 13, 202422.0922.0922.0222.0221.703,610
Mar 12, 202422.0122.0122.0122.0121.69-
Mar 11, 202422.0122.0122.0122.0121.69600
Mar 08, 202422.1022.1022.1022.1021.78400
Mar 07, 202422.0922.0922.0222.0521.732,500
Mar 06, 202422.0022.0522.0022.0521.731,000
Mar 05, 202421.9322.1021.9322.0021.685,100
Mar 04, 202422.1322.1321.9222.0621.741,000
Mar 01, 202421.9122.1321.9122.1321.812,110
Feb 29, 202421.7521.7521.7521.7521.44-
Feb 28, 202421.7021.8921.7021.7521.443,059
Feb 27, 202422.0022.0022.0022.0021.68-
Feb 26, 202422.7522.7522.0022.0021.681,524
Feb 23, 202422.2422.2422.2422.2421.92300
Feb 22, 202422.5722.5722.5722.5722.24-
Feb 21, 202422.2222.5722.2222.5722.242,099
Feb 20, 202422.1322.1322.1322.1321.81450
Feb 16, 202422.2622.2622.0022.0021.685,300
Feb 15, 202422.0022.3522.0022.3522.033,545
Feb 14, 202422.0222.3022.0022.3021.9814,100
Feb 13, 202422.0122.0122.0022.0021.683,100
Feb 12, 202422.2022.2522.0522.1721.856,250
Feb 09, 202421.9522.2421.8722.1421.823,640
Feb 08, 202422.2522.2522.0522.0521.733,420
Feb 07, 202422.5622.5622.2822.2821.965,700
Feb 06, 202422.6022.6522.5722.5722.243,100
Feb 05, 202422.8022.8022.7522.7522.421,500
Feb 02, 202422.7522.8522.7522.8522.525,395
Feb 01, 202422.8822.8822.7522.8822.552,800
Jan 31, 202422.8822.8822.7522.7522.4262,100
Jan 30, 202422.9522.9522.9522.9522.62-
Jan 29, 202422.7922.9522.7522.9522.628,873
Jan 26, 202422.8622.8622.5422.7522.4216,118
Jan 25, 202422.8022.8022.7522.7822.452,819
Jan 24, 202422.9223.1922.9123.0822.754,079
Jan 23, 202422.6322.8222.6322.6422.313,413
Jan 22, 202422.5022.6022.5022.5822.258,600
Jan 19, 202422.3622.5622.3122.5622.234,443
Jan 18, 202422.4522.6122.4022.6122.285,801
Jan 17, 202422.4122.5422.4122.5422.213,000
Jan 16, 202422.2722.4522.2722.4022.0852,659
Jan 15, 202422.3022.4022.2122.3021.981,800
Jan 12, 202422.4022.4022.2022.2121.892,721
Jan 12, 20240.34375 Dividend
Jan 11, 202422.3522.4522.3522.4021.747,701
Jan 10, 202422.4722.5022.3422.4021.743,150
Jan 09, 202422.3922.4822.3922.4821.812,800
Jan 08, 202422.0022.2322.0022.2321.571,200
Jan 05, 202421.9022.1821.9022.0121.365,220
Jan 04, 202421.8522.0021.8521.8521.201,200
Jan 03, 202421.6021.6321.2821.2820.65700
Jan 02, 202421.6121.7021.6121.7021.064,300
Dec 29, 202321.2521.6121.2521.6120.9761,950
Dec 28, 202321.2021.2421.2021.2420.613,100
Dec 27, 202321.3321.3321.0021.1220.491,565
Dec 22, 202321.1021.1021.1021.1020.48-
Dec 21, 202320.9921.1020.9921.1020.482,000
Dec 20, 202321.2321.2321.0021.0120.3931,882
Dec 19, 202321.1021.1221.0521.0520.434,417
Dec 18, 202321.3021.3521.1021.1020.483,361
Dec 15, 202320.8521.0820.8521.0420.422,027
Dec 14, 202320.5021.2920.5021.1520.525,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...