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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.68

+0.02

(+0.07%)

At close: 04:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	29.66	30.17	29.52	29.68	29.68	244,700
Apr 23, 2024	28.83	30.00	28.69	29.66	29.66	337,000
Apr 22, 2024	28.74	29.02	28.54	28.85	28.85	203,300
Apr 19, 2024	28.33	28.66	28.27	28.62	28.62	435,400
Apr 18, 2024	27.99	28.46	27.91	28.30	28.30	353,000
Apr 17, 2024	27.84	28.06	27.55	27.88	27.88	376,500
Apr 16, 2024	28.32	28.32	27.57	27.60	27.60	400,200
Apr 15, 2024	29.24	29.24	28.17	28.26	28.26	346,000
Apr 12, 2024	29.81	29.95	28.88	28.99	28.99	412,700
Apr 11, 2024	30.37	30.44	29.71	29.79	29.79	446,900
Apr 10, 2024	30.64	30.64	29.95	29.95	29.95	375,500
Apr 09, 2024	31.20	31.30	30.83	31.08	31.08	337,400
Apr 08, 2024	30.51	31.17	30.43	31.10	31.10	474,900
Apr 05, 2024	31.26	31.26	30.28	30.43	30.43	320,800
Apr 04, 2024	30.98	31.43	30.64	31.00	31.00	399,500
Apr 03, 2024	31.04	31.19	30.32	30.56	30.56	252,800
Apr 02, 2024	31.17	31.47	30.80	31.16	31.16	248,600
Apr 01, 2024	31.67	31.88	31.07	31.33	31.33	319,500
Mar 28, 2024	31.26	31.70	31.00	31.50	31.50	301,400
Mar 27, 2024	31.09	31.64	31.07	31.41	31.41	441,900
Mar 26, 2024	31.04	31.30	30.60	31.07	31.07	271,600
Mar 25, 2024	31.22	31.59	31.00	31.00	31.00	335,000
Mar 22, 2024	30.45	31.46	30.41	31.21	31.21	273,300
Mar 21, 2024	30.50	30.89	30.28	30.55	30.55	297,300
Mar 20, 2024	29.82	30.56	29.76	30.37	30.37	185,200
Mar 19, 2024	29.86	30.40	29.73	29.81	29.81	142,300
Mar 18, 2024	30.63	30.74	29.82	29.83	29.83	293,800
Mar 15, 2024	30.71	30.88	30.11	30.80	30.80	461,400
Mar 14, 2024	30.93	31.32	30.47	30.75	30.75	216,100
Mar 13, 2024	31.28	31.60	30.80	30.94	30.94	181,700
Mar 12, 2024	32.11	32.11	31.27	31.27	31.27	224,300
Mar 11, 2024	32.08	32.76	32.05	32.08	32.08	248,400
Mar 08, 2024	32.70	32.76	32.01	32.36	32.36	218,800
Mar 07, 2024	30.99	32.89	30.88	32.89	32.89	530,900
Mar 06, 2024	30.60	30.98	30.34	30.92	30.92	294,000
Mar 05, 2024	30.37	31.02	30.20	30.37	30.37	368,400
Mar 04, 2024	30.90	31.00	30.21	30.58	30.58	273,700
Mar 01, 2024	30.34	31.22	29.90	31.01	31.01	280,300
Feb 29, 2024	30.25	30.86	30.17	30.44	30.44	415,000
Feb 28, 2024	30.49	30.70	30.17	30.22	30.22	378,100
Feb 27, 2024	30.78	31.08	30.48	30.90	30.90	402,000
Feb 26, 2024	31.19	31.22	30.59	30.65	30.65	438,700
Feb 23, 2024	31.57	31.79	30.94	31.28	31.28	258,900
Feb 22, 2024	31.73	31.80	31.10	31.55	31.55	233,300
Feb 21, 2024	31.69	32.00	31.54	31.74	31.74	235,500
Feb 20, 2024	32.20	32.58	31.60	31.88	31.88	151,400
Feb 16, 2024	32.22	32.72	31.88	32.20	32.20	172,000
Feb 15, 2024	31.71	32.69	31.60	32.60	32.60	299,400
Feb 14, 2024	31.57	31.79	31.37	31.60	31.60	130,900
Feb 13, 2024	31.94	31.97	31.14	31.25	31.25	361,400
Feb 12, 2024	31.96	32.81	31.96	32.50	32.50	188,000
Feb 09, 2024	32.09	32.68	31.83	32.15	32.15	189,800
Feb 08, 2024	33.25	33.25	32.23	32.23	32.23	315,100
Feb 07, 2024	33.66	35.10	33.14	33.47	33.47	264,200
Feb 06, 2024	33.08	33.76	32.72	33.53	33.53	220,500
Feb 05, 2024	33.83	33.83	32.62	33.10	33.10	399,400
Feb 02, 2024	34.93	35.00	33.55	34.18	34.18	553,500
Feb 01, 2024	35.04	35.32	34.52	34.90	34.90	186,300
Jan 31, 2024	35.41	35.80	34.72	34.86	34.86	190,800
Jan 30, 2024	35.69	35.79	35.05	35.45	35.45	98,800
Jan 29, 2024	34.99	35.94	34.57	35.79	35.79	111,700
Jan 26, 2024	35.29	35.42	34.78	34.93	34.93	98,500
Jan 25, 2024	35.10	35.39	34.57	35.37	35.37	120,900
Jan 24, 2024	35.13	35.24	34.61	34.82	34.82	109,400
Jan 23, 2024	34.84	35.19	34.48	34.85	34.85	118,400
Jan 22, 2024	34.48	34.96	34.25	34.67	34.67	217,600
Jan 19, 2024	34.02	34.71	33.54	34.53	34.53	179,900
Jan 18, 2024	33.89	34.60	33.80	34.17	34.17	133,100
Jan 17, 2024	34.47	34.57	33.33	34.00	34.00	308,100
Jan 16, 2024	34.93	35.18	34.18	34.74	34.74	184,200
Jan 15, 2024	34.49	35.42	34.49	35.34	35.34	84,500
Jan 12, 2024	35.38	35.70	34.25	34.50	34.50	198,000
Jan 11, 2024	36.25	36.42	35.07	35.17	35.17	258,100
Jan 10, 2024	36.51	36.76	36.27	36.31	36.31	218,800
Jan 09, 2024	36.39	36.73	36.12	36.57	36.57	109,500
Jan 08, 2024	35.05	36.51	34.94	36.47	36.47	187,400
Jan 05, 2024	34.25	35.35	34.14	35.02	35.02	105,500
Jan 04, 2024	34.21	34.70	34.13	34.50	34.50	120,600
Jan 03, 2024	34.53	34.57	34.09	34.29	34.29	167,600
Jan 02, 2024	34.90	36.00	34.49	34.70	34.70	160,300
Dec 29, 2023	34.59	35.16	34.34	34.81	34.81	84,800
Dec 28, 2023	34.71	34.85	34.28	34.77	34.77	156,900
Dec 27, 2023	35.33	35.48	34.70	34.78	34.78	225,100
Dec 22, 2023	36.17	36.21	35.45	35.49	35.49	183,700
Dec 21, 2023	35.49	36.32	35.49	35.88	35.88	157,900
Dec 20, 2023	35.81	36.22	35.32	35.34	35.34	203,200
Dec 19, 2023	35.15	36.06	35.15	35.93	35.93	299,200
Dec 18, 2023	35.57	36.09	34.66	35.21	35.21	198,100
Dec 15, 2023	36.78	36.78	35.64	35.76	35.76	695,700
Dec 14, 2023	35.11	37.24	35.11	36.80	36.80	415,300
Dec 13, 2023	33.70	35.10	33.47	35.03	35.03	390,300
Dec 12, 2023	34.34	34.36	33.69	33.86	33.86	238,900
Dec 11, 2023	33.85	34.57	33.57	34.50	34.50	295,000
Dec 08, 2023	34.20	34.61	33.94	34.26	34.26	237,400
Dec 07, 2023	35.20	35.22	34.51	34.59	34.59	188,100
Dec 06, 2023	33.77	35.21	33.77	35.21	35.21	216,500
Dec 05, 2023	34.43	34.75	33.75	33.75	33.75	229,100
Dec 04, 2023	34.51	35.15	34.41	34.42	34.42	194,900
Dec 01, 2023	33.18	35.10	33.18	35.00	35.00	187,000
Nov 30, 2023	33.56	33.82	33.28	33.55	33.55	246,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7311+0.0013(+0.18%)

CRUDE OIL83.15+0.34(+0.41%)

Bitcoin CAD87,551.55-3,669.02(-4.02%)

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

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7311
+0.0013(+0.18%)

CRUDE OIL
83.15
+0.34(+0.41%)

Bitcoin CAD
87,551.55
-3,669.02(-4.02%)