Canada markets close in 4 hours 35 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
50.22+1.16 (+2.36%)
As of 11:25AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202149.5550.2849.3550.2250.22110,769
Sep. 21, 202149.0249.4548.4649.0649.06197,100
Sep. 20, 202148.6149.5848.2448.9048.90309,500
Sep. 17, 202148.9549.7448.8849.6449.64276,100
Sep. 16, 202148.7049.1848.4449.0749.07168,500
Sep. 15, 202149.4849.6048.6448.9448.94268,700
Sep. 14, 202149.4649.9749.1849.9049.90158,400
Sep. 13, 202150.6850.6849.2249.7549.75176,400
Sep. 10, 202150.7651.0250.3850.7750.77171,600
Sep. 09, 202150.8151.5850.7650.9650.96129,100
Sep. 08, 202152.0052.4150.9551.0051.00218,800
Sep. 07, 202152.0752.3851.8452.2152.21161,200
Sep. 03, 202151.5052.3351.5052.1252.12156,700
Sep. 02, 202151.5852.1751.4451.9251.92167,200
Sep. 01, 202151.0651.7051.0651.4551.45195,400
Aug. 31, 202151.4551.6050.8451.1251.12126,400
Aug. 30, 202151.0051.6050.9451.4551.4589,500
Aug. 27, 202151.4951.5951.0851.5051.50100,400
Aug. 26, 202151.3051.7350.9551.6851.68128,800
Aug. 25, 202151.2651.5051.0051.3051.30117,500
Aug. 24, 202150.8851.1350.5051.0451.0476,200
Aug. 23, 202150.3251.1649.9051.0751.07205,400
Aug. 20, 202148.9350.4348.9350.0550.05231,200
Aug. 19, 202147.7149.0747.7148.8048.80157,900
Aug. 18, 202147.9247.9247.3547.7547.7588,500
Aug. 17, 202147.8248.0347.5147.9747.97208,000
Aug. 16, 202148.2348.6047.9948.0548.05144,300
Aug. 13, 202148.4948.4947.9848.1048.10169,600
Aug. 12, 202148.3248.5547.9548.4448.44121,700
Aug. 11, 202148.4049.0548.0748.1448.14160,500
Aug. 10, 202148.3648.6547.9648.2448.24233,500
Aug. 09, 202148.9948.9948.0548.6448.64145,300
Aug. 06, 202149.2049.5048.3048.7048.70224,200
Aug. 05, 202148.1549.4048.1549.1949.19171,700
Aug. 04, 202148.5149.3748.0548.1048.10204,700
Aug. 03, 202148.9949.5148.4848.6748.67160,300
Jul. 30, 202149.3149.5648.6449.1249.12104,500
Jul. 29, 202149.5550.2249.2149.5149.51196,700
Jul. 28, 202148.7950.0048.6449.5549.55216,200
Jul. 27, 202147.4348.7947.4348.7948.79165,600
Jul. 26, 202148.2948.5247.4947.4947.49119,100
Jul. 23, 202148.2048.6448.0448.4348.43173,100
Jul. 22, 202147.9848.2847.5548.2348.23148,300
Jul. 21, 202147.5048.4647.5048.0448.04190,300
Jul. 20, 202147.0047.5046.4247.2347.23127,100
Jul. 19, 202146.2546.7245.5046.7146.71196,100
Jul. 16, 202146.5646.8646.1946.4646.4699,000
Jul. 15, 202146.9546.9545.8446.4746.47169,300
Jul. 14, 202146.9646.9646.3046.5646.56131,500
Jul. 13, 202147.4347.5546.6446.9446.94158,600
Jul. 12, 202147.5747.8347.0647.2147.2175,100
Jul. 09, 202147.7847.9247.3047.3247.32106,800
Jul. 08, 202147.7348.3447.4447.7347.73221,100
Jul. 07, 202148.2648.3747.7348.1348.13101,200
Jul. 06, 202148.1448.2947.7148.2248.2270,700
Jul. 05, 202148.4448.4447.5147.8047.8085,500
Jul. 02, 202147.7648.5247.6647.9347.93163,600
Jun. 30, 202148.3048.3447.6247.9047.90151,200
Jun. 29, 202148.0048.9547.7848.3048.30121,300
Jun. 28, 202147.1048.6947.1047.9647.96222,700
Jun. 25, 202145.1546.1844.7145.9345.93285,200
Jun. 24, 202146.7446.9045.1545.3645.36400,500
Jun. 23, 202146.7147.2146.0146.6546.65214,400
Jun. 22, 202147.2647.6446.7046.8946.89252,200
Jun. 21, 202147.6547.8647.0047.1847.18208,000
Jun. 18, 202147.3648.2947.2547.5947.59413,500
Jun. 17, 202147.9147.9846.9347.4647.46214,600
Jun. 16, 202148.1748.9347.5047.8847.88267,900
Jun. 15, 202149.1549.1548.0748.0948.09202,600
Jun. 14, 202148.6449.1848.4549.0349.03173,900
Jun. 11, 202148.0948.6148.0048.4248.42147,600
Jun. 10, 202147.3747.9347.2147.9347.9384,100
Jun. 09, 202147.5748.1847.3447.5847.58132,100
Jun. 08, 202147.0947.8047.0047.6147.61113,100
Jun. 07, 202147.5947.5946.6646.7946.79226,500
Jun. 04, 202147.2347.5647.1147.3347.33117,300
Jun. 03, 202147.5047.9947.1547.2447.24213,600
Jun. 02, 202147.7847.9447.5247.7447.74161,500
Jun. 01, 202148.0348.7147.7047.8247.82270,200
May 31, 202148.1548.3247.6048.1548.15163,000
May 28, 202148.8648.8647.8648.0048.00170,700
May 27, 202148.4648.7448.0648.4148.41180,700
May 26, 202148.5949.3648.4349.0149.01230,700
May 25, 202148.5548.7947.7348.2248.22262,200
May 21, 202149.0049.0247.9548.5548.55325,600
May 20, 202147.6248.8847.4048.4048.40437,800
May 19, 202144.6347.3744.5247.3047.30446,400
May 18, 202144.6746.0044.5045.2045.20310,500
May 17, 202143.6344.6243.2644.4144.41257,700
May 14, 202142.4544.6142.4543.9443.94434,700
May 13, 202142.3943.0042.1342.1342.13386,800
May 12, 202143.1143.2641.8842.1142.11416,500
May 11, 202143.7444.5142.8843.4243.42467,900
May 10, 202145.1645.3044.1444.4744.47302,300
May 07, 202144.6945.2744.5444.9844.98370,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...