Canada markets close in 38 minutes

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
DateOpenHighLowClose*Adj Close**Volume
May 07, 202144.6945.2744.5445.0845.08291,385
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
Feb. 01, 202158.0159.3557.9858.8858.88196,200
Jan. 29, 202158.2258.6256.6058.0558.05304,500
Jan. 28, 202158.6159.8158.5558.6258.62181,000
Jan. 27, 202159.1059.7157.9858.4958.49346,000
Jan. 26, 202161.7461.7459.5659.7059.70202,200
Jan. 25, 202163.2063.2060.5161.5061.50166,500
Jan. 22, 202161.9762.8661.1862.7062.70208,100
Jan. 21, 202161.7562.6160.7161.8361.83274,600
Jan. 20, 202160.4261.3860.0060.4360.43205,600
Jan. 19, 202159.0160.2157.6959.5759.57271,200
Jan. 18, 202157.7558.7557.5157.6157.61136,500
Jan. 15, 202157.3257.8155.7257.3757.37354,700
Jan. 14, 202160.0060.4156.8857.6457.64410,500
Jan. 13, 202160.3960.5759.6959.8559.85340,500
Jan. 12, 202160.7261.5960.2460.3160.31298,400
Jan. 11, 202162.0362.0360.1960.7260.72642,800
Jan. 08, 202162.5063.3962.0562.0862.08577,300
Jan. 07, 202162.5663.2561.2361.6061.60562,200
Jan. 06, 202159.4962.2859.3860.2260.22662,800
Jan. 05, 202156.6358.7356.5558.0858.08271,900
Jan. 04, 202155.3857.1055.3456.4856.48349,700
Dec. 31, 202054.1955.2053.8254.9554.95231,500
Dec. 30, 202054.3155.4254.0554.0654.06203,000
Dec. 29, 202054.0054.4953.4654.2054.20358,800
Dec. 24, 202053.0054.1452.9653.6253.62182,900
Dec. 23, 202053.1854.8052.8052.9652.96297,500
Dec. 22, 202051.6853.5051.3852.8652.86522,300
Dec. 21, 202049.4551.4949.4351.3151.31429,000
Dec. 18, 202050.5150.8149.7249.7249.721,135,100
Dec. 17, 202050.0150.5949.6150.0550.05308,800
Dec. 16, 202052.7652.9049.7949.9549.95472,400
Dec. 15, 202052.3552.9351.5452.0852.08355,600
Dec. 14, 202050.9451.8350.1651.0651.06390,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...