Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.46+0.47 (+2.35%)
At close: 04:09PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202420.1020.7520.1020.4620.464,323
May 01, 202419.8420.0019.8419.9919.991,501
Apr 30, 202419.6319.7819.6319.7819.786,875
Apr 29, 202419.7019.7719.6319.7719.772,000
Apr 26, 202419.6119.6719.6019.6019.602,077
Apr 25, 202419.5319.6219.5319.6119.612,400
Apr 24, 202419.5519.7719.5519.6019.604,533
Apr 23, 202419.5019.5519.5019.5519.5515,900
Apr 22, 202419.5119.5519.4919.5519.557,100
Apr 19, 202419.5919.6019.5519.5519.557,446
Apr 18, 202419.5519.6019.5519.6019.6022,137
Apr 17, 202419.5719.5719.5519.5519.55500
Apr 16, 202419.5319.5519.3719.3719.378,886
Apr 15, 202419.6119.6519.5319.5319.535,200
Apr 12, 202419.8419.8419.6119.6119.614,982
Apr 12, 20240.378125 Dividend
Apr 11, 202419.9020.0119.8820.0119.633,834
Apr 10, 202420.0420.0419.9020.0419.665,109
Apr 09, 202420.0020.0019.9019.9019.5219,264
Apr 08, 202419.9520.0319.9320.0319.653,100
Apr 05, 202419.9019.9019.9019.9019.52400
Apr 04, 202419.9119.9119.9119.9119.532,200
Apr 03, 202419.9520.0519.9520.0519.673,377
Apr 02, 202419.9620.1119.9520.1119.732,400
Apr 01, 202420.0020.0319.9120.0319.654,050
Mar 28, 202419.6619.9219.6619.9219.5419,002
Mar 27, 202419.8119.9519.7519.7519.385,850
Mar 26, 202419.5119.9619.5119.9519.5718,331
Mar 25, 202419.3919.4519.3919.4519.082,300
Mar 22, 202419.3419.5019.2719.3318.968,557
Mar 21, 202419.2719.3019.2619.3018.941,787
Mar 20, 202419.2519.2519.2519.2518.89-
Mar 19, 202419.1619.2519.1119.2518.897,500
Mar 18, 202419.3019.3019.0619.0618.706,900
Mar 15, 202419.2519.2519.2519.2518.89300
Mar 14, 202419.3819.4219.3819.4219.05803
Mar 13, 202419.2519.3819.2519.3819.01672
Mar 12, 202419.2519.2519.2519.2518.89100
Mar 11, 202419.2619.2719.1519.1518.794,250
Mar 08, 202419.3019.3019.3019.3018.941,000
Mar 07, 202419.4819.4819.2719.2718.914,400
Mar 06, 202419.2519.2519.2019.2018.842,300
Mar 05, 202419.4019.4019.1619.1618.804,831
Mar 04, 202419.1519.2519.0719.2518.891,480
Mar 01, 202419.0019.1019.0019.1018.741,300
Feb 29, 202419.1419.1419.1419.1418.78100
Feb 28, 202419.0619.0619.0619.0618.70300
Feb 27, 202419.1519.1519.1519.1518.79100
Feb 26, 202419.1119.1118.9019.0018.644,100
Feb 23, 202419.1019.1018.9719.1018.744,195
Feb 22, 202419.0119.0519.0019.0518.692,600
Feb 21, 202419.1519.1518.9718.9718.612,100
Feb 20, 202419.0519.1019.0519.1018.745,425
Feb 16, 202419.1019.1019.0219.0218.663,035
Feb 15, 202419.1019.2419.1019.2418.88414
Feb 14, 202418.9219.0518.9019.0518.694,647
Feb 13, 202419.0019.1218.9419.1218.763,500
Feb 12, 202419.1919.1919.0019.0018.642,050
Feb 09, 202419.2519.2519.1019.1718.814,615
Feb 08, 202419.5019.5019.2719.2718.912,968
Feb 07, 202419.5519.7519.5219.5219.152,250
Feb 06, 202419.6019.6019.5519.5519.185,000
Feb 05, 202419.7619.7619.7019.7019.331,220
Feb 02, 202419.6019.7519.5519.7519.383,300
Feb 01, 202419.7019.7219.6919.7219.35400
Jan 31, 202419.5419.5419.5419.5419.17-
Jan 30, 202419.5419.7019.5219.5419.173,300
Jan 29, 202419.4219.7019.4219.7019.338,602
Jan 26, 202419.4419.4519.3019.4519.081,550
Jan 25, 202419.4019.4019.3019.3118.953,643
Jan 24, 202419.3019.4919.3019.4819.112,408
Jan 23, 202419.5019.5019.3519.3518.982,100
Jan 22, 202419.2719.2719.2719.2718.91400
Jan 19, 202419.5019.5019.2319.4519.089,132
Jan 18, 202419.1619.5819.1219.5819.213,777
Jan 17, 202419.2919.3019.2019.2018.843,687
Jan 16, 202419.4019.4019.2719.2718.911,300
Jan 15, 202419.2819.3419.1519.2718.914,150
Jan 12, 202419.1919.2519.0219.2318.875,425
Jan 12, 20240.378125 Dividend
Jan 11, 202419.1919.2919.1919.2818.546,600
Jan 10, 202418.9519.3818.9519.3818.646,068
Jan 09, 202418.8518.9318.8518.9318.212,500
Jan 08, 202418.7718.8518.7518.8518.135,440
Jan 05, 202418.5318.8518.5318.8418.1230,855
Jan 04, 202418.5918.6018.5518.5517.844,500
Jan 03, 202418.4518.6018.4018.6017.8922,920
Jan 02, 202418.3418.4018.3418.4017.701,650
Dec 29, 202318.3518.4518.3518.4517.7595,034
Dec 28, 202318.1718.2518.1518.2117.523,700
Dec 27, 202318.2518.3517.9918.1017.4113,850
Dec 22, 202318.1018.3018.0518.1517.4624,675
Dec 21, 202318.1018.1017.9018.1017.4128,600
Dec 20, 202318.0118.1818.0118.1017.414,821
Dec 19, 202318.0518.0517.8818.0017.3116,400
Dec 18, 202318.2318.2317.9518.0017.317,300
Dec 15, 202318.5118.5118.0518.2017.5124,650
Dec 14, 202318.1718.5018.1718.4417.7418,352
Dec 13, 202317.9918.1517.9418.1517.4617,563
Dec 12, 202318.1318.1317.9618.0017.317,299
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...