STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Disappointing jobs data appear to make case for monetary policy to stay on hold and interest rates to remain low

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

45.08+0.59 (+1.33%)

As of 3:20PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	44.69	45.27	44.54	45.08	45.08	291,385
May 06, 2021	45.80	46.00	43.90	44.49	44.49	567,100
May 05, 2021	46.43	46.43	45.67	46.01	46.01	302,500
May 04, 2021	47.71	47.95	45.39	46.16	46.16	592,400
May 03, 2021	48.40	48.55	47.00	47.11	47.11	438,900
Apr. 30, 2021	49.14	49.26	48.23	48.33	48.33	333,300
Apr. 29, 2021	50.22	50.25	48.98	49.34	49.34	339,500
Apr. 28, 2021	50.51	50.52	49.62	50.10	50.10	217,700
Apr. 27, 2021	51.30	51.35	50.20	50.38	50.38	155,500
Apr. 26, 2021	51.27	51.39	50.70	50.98	50.98	271,900
Apr. 23, 2021	50.45	51.09	50.38	50.90	50.90	102,500
Apr. 22, 2021	50.38	51.03	50.22	50.41	50.41	179,500
Apr. 21, 2021	50.18	50.73	49.88	50.04	50.04	254,500
Apr. 20, 2021	52.29	52.29	49.87	50.48	50.48	354,600
Apr. 19, 2021	53.30	53.34	51.27	52.08	52.08	552,600
Apr. 16, 2021	54.01	54.26	53.70	53.75	53.75	99,200
Apr. 15, 2021	54.05	54.39	53.55	54.20	54.20	164,700
Apr. 14, 2021	55.00	55.12	53.31	53.75	53.75	210,000
Apr. 13, 2021	54.58	54.87	54.04	54.77	54.77	152,000
Apr. 12, 2021	54.72	55.09	53.75	54.35	54.35	191,800
Apr. 09, 2021	53.88	54.88	53.45	54.53	54.53	165,200
Apr. 08, 2021	53.85	54.00	53.34	53.88	53.88	225,100
Apr. 07, 2021	54.62	55.00	53.26	53.35	53.35	191,100
Apr. 06, 2021	54.49	55.11	54.11	54.57	54.57	167,900
Apr. 05, 2021	53.92	55.40	53.92	54.46	54.46	280,500
Apr. 01, 2021	54.01	54.54	53.56	53.69	53.69	150,500
Mar. 31, 2021	54.04	54.34	53.01	53.65	53.65	157,300
Mar. 30, 2021	52.11	54.00	51.90	53.81	53.81	267,400
Mar. 29, 2021	52.36	53.12	52.03	52.30	52.30	247,900
Mar. 26, 2021	51.99	52.60	51.82	52.32	52.32	189,500
Mar. 25, 2021	50.85	52.19	50.45	51.95	51.95	189,700
Mar. 24, 2021	51.59	51.76	50.75	51.01	51.01	208,700
Mar. 23, 2021	50.96	51.72	50.21	51.44	51.44	214,900
Mar. 22, 2021	50.02	50.98	49.81	50.62	50.62	154,800
Mar. 19, 2021	49.92	50.75	49.30	49.65	49.65	935,100
Mar. 18, 2021	50.90	50.90	49.46	49.91	49.91	375,100
Mar. 17, 2021	52.30	52.30	50.67	50.72	50.72	411,300
Mar. 16, 2021	51.77	52.91	51.11	52.30	52.30	288,700
Mar. 15, 2021	51.10	51.67	50.53	51.40	51.40	274,800
Mar. 12, 2021	51.26	51.69	50.51	51.25	51.25	182,600
Mar. 11, 2021	50.94	51.70	50.31	51.49	51.49	273,800
Mar. 10, 2021	52.49	52.97	50.17	50.26	50.26	325,500
Mar. 09, 2021	49.50	52.28	49.42	51.60	51.60	440,700
Mar. 08, 2021	49.00	49.29	48.08	48.74	48.74	568,400
Mar. 05, 2021	51.29	51.29	47.87	49.13	49.13	923,000
Mar. 04, 2021	52.99	53.80	50.93	51.35	51.35	526,300
Mar. 03, 2021	54.06	54.32	53.15	53.51	53.51	322,800
Mar. 02, 2021	54.30	54.50	53.58	54.00	54.00	339,000
Mar. 01, 2021	54.73	55.35	53.95	54.10	54.10	249,600
Feb. 26, 2021	51.86	54.41	51.69	53.95	53.95	424,300
Feb. 25, 2021	53.05	53.17	51.43	52.11	52.11	376,400
Feb. 24, 2021	55.00	55.75	53.36	53.47	53.47	484,100
Feb. 23, 2021	55.02	55.25	52.75	55.14	55.14	429,900
Feb. 22, 2021	57.79	57.79	55.57	55.97	55.97	403,300
Feb. 19, 2021	57.67	58.42	57.67	58.41	58.41	210,300
Feb. 18, 2021	57.04	57.91	56.30	57.67	57.67	217,200
Feb. 17, 2021	57.25	58.30	56.56	57.60	57.60	281,300
Feb. 16, 2021	59.97	60.00	57.20	57.45	57.45	280,400
Feb. 12, 2021	58.58	59.15	57.72	58.67	58.67	320,900
Feb. 11, 2021	59.65	60.00	58.45	59.15	59.15	235,000
Feb. 10, 2021	61.18	61.18	58.63	59.60	59.60	276,500
Feb. 09, 2021	60.80	62.14	60.00	60.63	60.63	241,500
Feb. 08, 2021	61.11	61.98	60.40	61.49	61.49	325,100
Feb. 05, 2021	59.36	61.80	59.35	60.09	60.09	248,800
Feb. 04, 2021	59.24	59.95	58.00	59.18	59.18	236,900
Feb. 03, 2021	58.76	58.77	57.50	57.90	57.90	210,300
Feb. 02, 2021	59.49	60.67	58.64	58.73	58.73	290,500
Feb. 01, 2021	58.01	59.35	57.98	58.88	58.88	196,200
Jan. 29, 2021	58.22	58.62	56.60	58.05	58.05	304,500
Jan. 28, 2021	58.61	59.81	58.55	58.62	58.62	181,000
Jan. 27, 2021	59.10	59.71	57.98	58.49	58.49	346,000
Jan. 26, 2021	61.74	61.74	59.56	59.70	59.70	202,200
Jan. 25, 2021	63.20	63.20	60.51	61.50	61.50	166,500
Jan. 22, 2021	61.97	62.86	61.18	62.70	62.70	208,100
Jan. 21, 2021	61.75	62.61	60.71	61.83	61.83	274,600
Jan. 20, 2021	60.42	61.38	60.00	60.43	60.43	205,600
Jan. 19, 2021	59.01	60.21	57.69	59.57	59.57	271,200
Jan. 18, 2021	57.75	58.75	57.51	57.61	57.61	136,500
Jan. 15, 2021	57.32	57.81	55.72	57.37	57.37	354,700
Jan. 14, 2021	60.00	60.41	56.88	57.64	57.64	410,500
Jan. 13, 2021	60.39	60.57	59.69	59.85	59.85	340,500
Jan. 12, 2021	60.72	61.59	60.24	60.31	60.31	298,400
Jan. 11, 2021	62.03	62.03	60.19	60.72	60.72	642,800
Jan. 08, 2021	62.50	63.39	62.05	62.08	62.08	577,300
Jan. 07, 2021	62.56	63.25	61.23	61.60	61.60	562,200
Jan. 06, 2021	59.49	62.28	59.38	60.22	60.22	662,800
Jan. 05, 2021	56.63	58.73	56.55	58.08	58.08	271,900
Jan. 04, 2021	55.38	57.10	55.34	56.48	56.48	349,700
Dec. 31, 2020	54.19	55.20	53.82	54.95	54.95	231,500
Dec. 30, 2020	54.31	55.42	54.05	54.06	54.06	203,000
Dec. 29, 2020	54.00	54.49	53.46	54.20	54.20	358,800
Dec. 24, 2020	53.00	54.14	52.96	53.62	53.62	182,900
Dec. 23, 2020	53.18	54.80	52.80	52.96	52.96	297,500
Dec. 22, 2020	51.68	53.50	51.38	52.86	52.86	522,300
Dec. 21, 2020	49.45	51.49	49.43	51.31	51.31	429,000
Dec. 18, 2020	50.51	50.81	49.72	49.72	49.72	1,135,100
Dec. 17, 2020	50.01	50.59	49.61	50.05	50.05	308,800
Dec. 16, 2020	52.76	52.90	49.79	49.95	49.95	472,400
Dec. 15, 2020	52.35	52.93	51.54	52.08	52.08	355,600
Dec. 14, 2020	50.94	51.83	50.16	51.06	51.06	390,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,482.84+191.86(+0.99%)

S&P 5004,236.99+35.37(+0.84%)

DOW34,796.61+248.08(+0.72%)

STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

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

S&P/TSX
19,482.84
+191.86(+0.99%)

S&P 500
4,236.99
+35.37(+0.84%)

DOW
34,796.61
+248.08(+0.72%)