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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

62.70+0.87 (+1.41%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Dec. 14, 2020	3:2 Stock Split
Dec. 11, 2020	49.11	49.51	49.01	49.46	49.46	233,600
Dec. 10, 2020	48.63	49.31	47.51	49.21	49.21	260,400
Dec. 09, 2020	50.10	50.10	48.18	48.65	48.65	482,900
Dec. 08, 2020	49.85	50.07	49.63	49.91	49.91	281,900
Dec. 07, 2020	50.34	50.41	49.47	49.76	49.76	393,500
Dec. 04, 2020	51.76	51.76	49.86	50.33	50.33	395,300
Dec. 03, 2020	51.58	52.49	51.32	51.39	51.39	256,500
Dec. 02, 2020	52.59	52.59	50.52	51.58	51.58	516,800
Dec. 01, 2020	55.49	55.76	52.49	52.58	52.58	482,000
Nov. 30, 2020	54.67	55.04	54.15	55.03	55.03	424,200
Nov. 27, 2020	54.16	55.25	54.08	54.67	54.67	284,900
Nov. 27, 2020	0.37667 Dividend
Nov. 26, 2020	54.56	55.19	53.74	54.27	53.90	225,500
Nov. 25, 2020	52.67	54.48	52.67	54.36	53.98	380,000
Nov. 24, 2020	51.90	53.73	51.90	52.55	52.18	593,100
Nov. 23, 2020	50.86	52.30	50.43	51.27	50.91	399,600
Nov. 20, 2020	49.26	50.29	48.70	49.99	49.64	227,300
Nov. 19, 2020	49.01	49.45	48.57	48.93	48.59	332,400
Nov. 18, 2020	50.15	50.26	49.10	49.23	48.89	276,800
Nov. 17, 2020	49.77	50.49	49.72	49.89	49.54	207,800
Nov. 16, 2020	50.83	51.01	49.58	50.03	49.68	428,900
Nov. 13, 2020	51.67	52.21	50.29	50.48	50.13	319,200
Nov. 12, 2020	51.55	52.63	50.89	51.45	51.10	301,500
Nov. 11, 2020	50.67	51.99	50.66	51.57	51.22	305,000
Nov. 10, 2020	52.00	52.35	49.66	49.77	49.42	566,600
Nov. 09, 2020	55.24	55.75	51.65	51.86	51.50	507,300
Nov. 06, 2020	51.51	51.51	50.25	51.37	51.01	405,200
Nov. 05, 2020	49.60	50.79	49.59	50.05	49.70	291,000
Nov. 04, 2020	50.64	51.22	48.81	49.07	48.73	657,000
Nov. 03, 2020	50.58	52.00	50.37	50.72	50.37	366,600
Nov. 02, 2020	48.67	50.39	48.64	50.29	49.94	300,300
Oct. 30, 2020	47.81	48.53	47.74	48.13	47.80	285,900
Oct. 29, 2020	47.19	48.41	47.09	48.26	47.93	207,800
Oct. 28, 2020	46.82	47.03	46.42	46.73	46.41	289,200
Oct. 27, 2020	46.91	47.30	46.59	47.12	46.79	178,500
Oct. 26, 2020	46.95	47.43	46.03	46.79	46.47	296,900
Oct. 23, 2020	46.82	47.07	45.95	46.58	46.26	292,400
Oct. 22, 2020	46.70	46.91	46.33	46.79	46.47	187,400
Oct. 21, 2020	46.93	46.97	46.40	46.65	46.33	131,600
Oct. 20, 2020	47.19	47.24	46.61	46.93	46.60	237,600
Oct. 19, 2020	47.86	48.18	46.77	46.95	46.62	245,700
Oct. 16, 2020	48.00	48.17	47.31	47.41	47.08	273,900
Oct. 15, 2020	46.86	47.67	46.48	47.53	47.20	255,900
Oct. 14, 2020	47.60	47.60	46.71	47.39	47.06	210,800
Oct. 13, 2020	46.51	47.29	46.41	47.09	46.77	514,200
Oct. 09, 2020	45.30	45.86	45.05	45.67	45.35	282,800
Oct. 08, 2020	46.79	47.16	44.83	45.09	44.77	519,600
Oct. 07, 2020	47.00	47.47	46.66	46.96	46.63	317,000
Oct. 06, 2020	49.17	49.17	46.37	46.77	46.45	551,000
Oct. 05, 2020	47.67	49.59	47.67	49.15	48.81	492,000
Oct. 02, 2020	46.71	47.85	46.71	47.63	47.30	248,000
Oct. 01, 2020	46.71	47.89	46.71	47.63	47.30	334,500
Sep. 30, 2020	45.42	46.77	45.42	46.67	46.34	491,000
Sep. 29, 2020	44.34	45.38	44.33	45.37	45.06	326,400
Sep. 28, 2020	43.27	44.47	43.14	44.39	44.08	434,900
Sep. 25, 2020	40.63	43.27	40.63	43.20	42.90	940,800
Sep. 24, 2020	40.09	40.47	39.93	40.43	40.15	348,500
Sep. 23, 2020	40.79	40.83	39.92	40.41	40.13	257,600
Sep. 22, 2020	40.78	40.94	40.29	40.73	40.45	369,000
Sep. 21, 2020	40.69	40.82	39.84	40.65	40.37	359,900
Sep. 18, 2020	40.45	41.34	39.68	41.34	41.05	899,900
Sep. 17, 2020	39.93	40.39	39.69	40.25	39.97	208,400
Sep. 16, 2020	40.05	40.59	40.03	40.15	39.87	225,600
Sep. 15, 2020	39.14	40.35	39.14	39.87	39.59	337,100
Sep. 14, 2020	39.13	39.26	38.37	38.79	38.52	230,300
Sep. 11, 2020	38.95	39.18	38.57	38.87	38.60	138,200
Sep. 10, 2020	39.78	39.78	38.78	38.80	38.53	233,100
Sep. 09, 2020	39.34	39.81	39.33	39.49	39.22	292,400
Sep. 08, 2020	39.05	39.49	38.87	39.25	38.98	217,700
Sep. 04, 2020	39.49	39.90	38.91	39.29	39.02	273,600
Sep. 03, 2020	40.07	40.07	39.03	39.63	39.35	166,400
Sep. 02, 2020	39.39	40.17	39.17	39.98	39.70	247,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

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

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)