Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
45.36-1.29 (-2.77%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 202146.7446.9045.1545.3645.36332,766
Jun. 23, 202146.7147.2146.0146.6546.65214,400
Jun. 22, 202147.2647.6446.7046.8946.89252,200
Jun. 21, 202147.6547.8647.0047.1847.18208,000
Jun. 18, 202147.3648.2947.2547.5947.59413,500
Jun. 17, 202147.9147.9846.9347.4647.46214,600
Jun. 16, 202148.1748.9347.5047.8847.88267,900
Jun. 15, 202149.1549.1548.0748.0948.09202,600
Jun. 14, 202148.6449.1848.4549.0349.03173,900
Jun. 11, 202148.0948.6148.0048.4248.42147,600
Jun. 10, 202147.3747.9347.2147.9347.9384,100
Jun. 09, 202147.5748.1847.3447.5847.58132,100
Jun. 08, 202147.0947.8047.0047.6147.61113,100
Jun. 07, 202147.5947.5946.6646.7946.79226,500
Jun. 04, 202147.2347.5647.1147.3347.33117,300
Jun. 03, 202147.5047.9947.1547.2447.24213,600
Jun. 02, 202147.7847.9447.5247.7447.74161,500
Jun. 01, 202148.0348.7147.7047.8247.82270,200
May 31, 202148.1548.3247.6048.1548.15163,000
May 28, 202148.8648.8647.8648.0048.00170,700
May 27, 202148.4648.7448.0648.4148.41180,700
May 26, 202148.5949.3648.4349.0149.01230,700
May 25, 202148.5548.7947.7348.2248.22262,200
May 21, 202149.0049.0247.9548.5548.55325,600
May 20, 202147.6248.8847.4048.4048.40437,800
May 19, 202144.6347.3744.5247.3047.30446,400
May 18, 202144.6746.0044.5045.2045.20310,500
May 17, 202143.6344.6243.2644.4144.41257,700
May 14, 202142.4544.6142.4543.9443.94434,700
May 13, 202142.3943.0042.1342.1342.13386,800
May 12, 202143.1143.2641.8842.1142.11416,500
May 11, 202143.7444.5142.8843.4243.42467,900
May 10, 202145.1645.3044.1444.4744.47302,300
May 07, 202144.6945.2744.5444.9844.98370,600
May 06, 202145.8046.0043.9044.4944.49567,100
May 05, 202146.4346.4345.6746.0146.01302,500
May 04, 202147.7147.9545.3946.1646.16592,400
May 03, 202148.4048.5547.0047.1147.11438,900
Apr. 30, 202149.1449.2648.2348.3348.33333,300
Apr. 29, 202150.2250.2548.9849.3449.34339,500
Apr. 28, 202150.5150.5249.6250.1050.10217,700
Apr. 27, 202151.3051.3550.2050.3850.38155,500
Apr. 26, 202151.2751.3950.7050.9850.98271,900
Apr. 23, 202150.4551.0950.3850.9050.90102,500
Apr. 22, 202150.3851.0350.2250.4150.41179,500
Apr. 21, 202150.1850.7349.8850.0450.04254,500
Apr. 20, 202152.2952.2949.8750.4850.48354,600
Apr. 19, 202153.3053.3451.2752.0852.08552,600
Apr. 16, 202154.0154.2653.7053.7553.7599,200
Apr. 15, 202154.0554.3953.5554.2054.20164,700
Apr. 14, 202155.0055.1253.3153.7553.75210,000
Apr. 13, 202154.5854.8754.0454.7754.77152,000
Apr. 12, 202154.7255.0953.7554.3554.35191,800
Apr. 09, 202153.8854.8853.4554.5354.53165,200
Apr. 08, 202153.8554.0053.3453.8853.88225,100
Apr. 07, 202154.6255.0053.2653.3553.35191,100
Apr. 06, 202154.4955.1154.1154.5754.57167,900
Apr. 05, 202153.9255.4053.9254.4654.46280,500
Apr. 01, 202154.0154.5453.5653.6953.69150,500
Mar. 31, 202154.0454.3453.0153.6553.65157,300
Mar. 30, 202152.1154.0051.9053.8153.81267,400
Mar. 29, 202152.3653.1252.0352.3052.30247,900
Mar. 26, 202151.9952.6051.8252.3252.32189,500
Mar. 25, 202150.8552.1950.4551.9551.95189,700
Mar. 24, 202151.5951.7650.7551.0151.01208,700
Mar. 23, 202150.9651.7250.2151.4451.44214,900
Mar. 22, 202150.0250.9849.8150.6250.62154,800
Mar. 19, 202149.9250.7549.3049.6549.65935,100
Mar. 18, 202150.9050.9049.4649.9149.91375,100
Mar. 17, 202152.3052.3050.6750.7250.72411,300
Mar. 16, 202151.7752.9151.1152.3052.30288,700
Mar. 15, 202151.1051.6750.5351.4051.40274,800
Mar. 12, 202151.2651.6950.5151.2551.25182,600
Mar. 11, 202150.9451.7050.3151.4951.49273,800
Mar. 10, 202152.4952.9750.1750.2650.26325,500
Mar. 09, 202149.5052.2849.4251.6051.60440,700
Mar. 08, 202149.0049.2948.0848.7448.74568,400
Mar. 05, 202151.2951.2947.8749.1349.13923,000
Mar. 04, 202152.9953.8050.9351.3551.35526,300
Mar. 03, 202154.0654.3253.1553.5153.51322,800
Mar. 02, 202154.3054.5053.5854.0054.00339,000
Mar. 01, 202154.7355.3553.9554.1054.10249,600
Feb. 26, 202151.8654.4151.6953.9553.95424,300
Feb. 25, 202153.0553.1751.4352.1152.11376,400
Feb. 24, 202155.0055.7553.3653.4753.47484,100
Feb. 23, 202155.0255.2552.7555.1455.14429,900
Feb. 22, 202157.7957.7955.5755.9755.97403,300
Feb. 19, 202157.6758.4257.6758.4158.41210,300
Feb. 18, 202157.0457.9156.3057.6757.67217,200
Feb. 17, 202157.2558.3056.5657.6057.60281,300
Feb. 16, 202159.9760.0057.2057.4557.45280,400
Feb. 12, 202158.5859.1557.7258.6758.67320,900
Feb. 11, 202159.6560.0058.4559.1559.15235,000
Feb. 10, 202161.1861.1858.6359.6059.60276,500
Feb. 09, 202160.8062.1460.0060.6360.63241,500
Feb. 08, 202161.1161.9860.4061.4961.49325,100
Feb. 05, 202159.3661.8059.3560.0960.09248,800
Feb. 04, 202159.2459.9558.0059.1859.18236,900
Feb. 03, 202158.7658.7757.5057.9057.90210,300
Feb. 02, 202159.4960.6758.6458.7358.73290,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...