STOCKS PULL BACK AFTER TARGET EARNINGS DISAPPOINT

Same-store sales measures rose 2.6% against expectations for a 2.8% gain in Q2

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

50.04

-0.17

(-0.34%)

As of 10:35AM EDT. Market open.

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	50.20	50.25	49.93	50.04	50.04	34,855
Aug 16, 2022	50.48	50.62	50.18	50.21	50.21	141,300
Aug 15, 2022	50.58	51.24	50.30	50.54	50.54	168,200
Aug 12, 2022	50.97	51.16	50.50	50.58	50.58	239,100
Aug 11, 2022	51.56	51.86	50.71	50.89	50.89	276,900
Aug 10, 2022	52.00	52.47	51.26	51.55	51.55	271,800
Aug 09, 2022	51.49	52.25	51.40	51.70	51.70	197,600
Aug 08, 2022	51.26	53.09	51.07	51.69	51.69	401,300
Aug 05, 2022	50.50	50.77	49.74	50.77	50.77	211,900
Aug 04, 2022	48.91	50.28	48.91	49.83	49.83	258,000
Aug 03, 2022	48.82	48.98	48.24	48.98	48.98	119,600
Aug 02, 2022	48.05	48.92	47.80	48.68	48.68	100,000
Jul 29, 2022	48.49	48.93	48.29	48.34	48.34	148,700
Jul 28, 2022	47.32	48.61	47.32	48.43	48.43	322,000
Jul 27, 2022	46.94	47.52	46.65	46.70	46.70	156,500
Jul 26, 2022	47.21	47.51	46.69	47.00	47.00	99,200
Jul 25, 2022	47.48	47.76	47.02	47.28	47.28	118,300
Jul 22, 2022	47.54	47.99	47.19	47.48	47.48	118,400
Jul 21, 2022	47.69	47.69	46.97	47.38	47.38	145,200
Jul 20, 2022	46.48	47.70	46.40	47.57	47.57	181,700
Jul 19, 2022	46.59	47.06	46.35	46.38	46.38	107,500
Jul 18, 2022	45.64	46.61	45.61	46.40	46.40	163,500
Jul 15, 2022	45.43	45.70	44.25	45.60	45.60	120,900
Jul 14, 2022	45.19	45.36	44.60	45.33	45.33	137,200
Jul 13, 2022	44.54	45.34	44.41	44.83	44.83	91,900
Jul 12, 2022	44.90	45.35	44.84	44.99	44.99	101,800
Jul 11, 2022	45.52	45.97	44.95	45.13	45.13	142,900
Jul 08, 2022	45.55	46.15	45.32	45.66	45.66	127,400
Jul 07, 2022	45.52	46.22	45.33	45.61	45.61	225,400
Jul 06, 2022	45.24	45.67	44.83	45.25	45.25	110,400
Jul 05, 2022	44.67	45.39	44.11	45.30	45.30	179,500
Jul 04, 2022	44.43	45.46	44.43	44.85	44.85	82,600
Jun 30, 2022	44.15	44.93	44.15	44.73	44.73	135,300
Jun 29, 2022	44.58	44.96	44.14	44.87	44.87	97,900
Jun 28, 2022	45.39	45.70	44.32	44.60	44.60	135,700
Jun 27, 2022	45.10	46.03	45.09	45.50	45.50	143,500
Jun 24, 2022	44.02	45.46	44.02	45.11	45.11	248,700
Jun 23, 2022	43.22	44.42	43.22	44.25	44.25	216,300
Jun 22, 2022	43.10	43.39	42.77	43.28	43.28	140,400
Jun 21, 2022	43.37	43.92	43.21	43.39	43.39	160,800
Jun 20, 2022	43.23	43.80	43.04	43.06	43.06	78,100
Jun 17, 2022	43.18	44.21	42.88	43.42	43.42	313,100
Jun 16, 2022	44.23	44.42	42.84	43.21	43.21	255,700
Jun 15, 2022	44.64	45.41	44.53	44.88	44.88	275,600
Jun 14, 2022	44.46	44.62	43.91	44.38	44.38	261,100
Jun 13, 2022	45.62	45.63	43.89	44.67	44.67	250,900
Jun 10, 2022	46.12	46.42	45.93	46.13	46.13	138,600
Jun 09, 2022	45.69	46.58	45.69	46.44	46.44	205,000
Jun 08, 2022	45.39	45.94	45.39	45.89	45.89	127,200
Jun 07, 2022	46.18	46.18	45.04	45.48	45.48	89,400
Jun 06, 2022	45.51	46.14	45.19	46.01	46.01	129,500
Jun 03, 2022	44.67	45.16	44.67	45.09	45.09	107,300
Jun 02, 2022	43.98	45.16	43.94	45.12	45.12	187,000
Jun 01, 2022	45.23	45.23	43.77	43.94	43.94	367,100
May 31, 2022	46.20	46.42	44.98	44.99	44.99	475,800
May 30, 2022	46.46	46.70	45.78	46.33	46.33	239,600
May 27, 2022	46.85	47.53	46.61	46.70	46.70	345,800
May 26, 2022	46.96	47.59	46.85	47.34	47.34	269,000
May 25, 2022	46.46	47.19	46.46	46.84	46.84	225,300
May 24, 2022	45.63	46.76	45.56	46.35	46.35	175,200
May 20, 2022	45.84	45.84	44.88	45.49	45.49	114,900
May 19, 2022	44.37	45.79	44.37	45.32	45.32	137,900
May 18, 2022	44.24	45.53	44.24	44.61	44.61	155,200
May 17, 2022	43.32	44.61	43.32	44.41	44.41	156,400
May 16, 2022	44.05	44.18	43.06	43.15	43.15	273,900
May 13, 2022	44.58	44.97	44.00	44.04	44.04	308,600
May 12, 2022	43.70	44.44	43.33	44.09	44.09	566,500
May 11, 2022	44.26	44.99	44.10	44.60	44.60	329,300
May 10, 2022	44.15	45.16	43.12	44.44	44.44	666,700
May 09, 2022	44.49	44.99	43.71	44.35	44.35	239,400
May 06, 2022	43.41	45.43	43.41	45.10	45.10	160,400
May 05, 2022	45.98	46.00	44.81	45.01	45.01	243,600
May 04, 2022	44.47	46.85	44.30	46.13	46.13	298,900
May 03, 2022	44.75	45.30	44.31	44.36	44.36	152,700
May 02, 2022	45.10	45.48	44.06	44.99	44.99	192,300
Apr 29, 2022	45.25	45.65	44.95	45.23	45.23	261,100
Apr 28, 2022	45.85	46.11	45.39	45.74	45.74	142,500
Apr 27, 2022	45.93	46.32	45.57	45.79	45.79	303,600
Apr 26, 2022	46.06	46.97	45.72	46.04	46.04	407,800
Apr 25, 2022	45.85	46.38	45.26	46.20	46.20	224,600
Apr 22, 2022	46.35	46.70	45.82	46.24	46.24	312,200
Apr 21, 2022	46.90	47.15	45.81	46.09	46.09	214,300
Apr 20, 2022	47.33	47.90	46.80	46.95	46.95	278,500
Apr 19, 2022	46.73	47.99	46.73	47.50	47.50	227,500
Apr 18, 2022	47.78	47.85	46.79	47.26	47.26	292,300
Apr 14, 2022	48.37	48.40	47.78	47.91	47.91	137,200
Apr 13, 2022	48.65	48.81	47.93	48.53	48.53	176,200
Apr 12, 2022	49.45	49.46	48.56	48.79	48.79	149,800
Apr 11, 2022	50.25	50.26	48.54	49.32	49.32	307,600
Apr 08, 2022	50.30	50.75	50.22	50.32	50.32	166,100
Apr 07, 2022	49.73	50.45	49.55	50.29	50.29	236,900
Apr 06, 2022	48.91	49.78	48.50	49.57	49.57	224,100
Apr 05, 2022	49.87	50.93	49.03	49.07	49.07	287,000
Apr 04, 2022	50.20	51.04	49.84	50.18	50.18	215,500
Apr 01, 2022	51.64	52.38	51.03	51.29	51.29	201,500
Mar 31, 2022	51.48	52.00	50.80	51.31	51.31	310,500
Mar 30, 2022	50.30	51.58	49.77	51.36	51.36	243,700
Mar 29, 2022	50.38	50.92	49.93	50.43	50.43	223,400
Mar 28, 2022	49.96	50.76	49.74	50.16	50.16	188,400
Mar 25, 2022	50.43	50.78	49.54	49.57	49.57	212,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,194.74-75.23(-0.37%)

S&P 5004,268.76-36.44(-0.85%)

DOW33,940.92-211.09(-0.62%)

CAD/USD0.7748-0.0037(-0.48%)

CRUDE OIL88.40+1.87(+2.16%)

BTC-CAD30,244.04-668.07(-2.16%)

STOCKS PULL BACK AFTER TARGET EARNINGS DISAPPOINT

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

S&P/TSX
20,194.74
-75.23(-0.37%)

S&P 500
4,268.76
-36.44(-0.85%)

DOW
33,940.92
-211.09(-0.62%)

CAD/USD
0.7748
-0.0037(-0.48%)

CRUDE OIL
88.40
+1.87(+2.16%)

BTC-CAD
30,244.04
-668.07(-2.16%)