Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 14, 20203:2 Stock Split
Dec. 11, 202049.1149.5149.0149.4649.46233,600
Dec. 10, 202048.6349.3147.5149.2149.21260,400
Dec. 09, 202050.1050.1048.1848.6548.65482,900
Dec. 08, 202049.8550.0749.6349.9149.91281,900
Dec. 07, 202050.3450.4149.4749.7649.76393,500
Dec. 04, 202051.7651.7649.8650.3350.33395,300
Dec. 03, 202051.5852.4951.3251.3951.39256,500
Dec. 02, 202052.5952.5950.5251.5851.58516,800
Dec. 01, 202055.4955.7652.4952.5852.58482,000
Nov. 30, 202054.6755.0454.1555.0355.03424,200
Nov. 27, 202054.1655.2554.0854.6754.67284,900
Nov. 27, 20200.37667 Dividend
Nov. 26, 202054.5655.1953.7454.2753.90225,500
Nov. 25, 202052.6754.4852.6754.3653.98380,000
Nov. 24, 202051.9053.7351.9052.5552.18593,100
Nov. 23, 202050.8652.3050.4351.2750.91399,600
Nov. 20, 202049.2650.2948.7049.9949.64227,300
Nov. 19, 202049.0149.4548.5748.9348.59332,400
Nov. 18, 202050.1550.2649.1049.2348.89276,800
Nov. 17, 202049.7750.4949.7249.8949.54207,800
Nov. 16, 202050.8351.0149.5850.0349.68428,900
Nov. 13, 202051.6752.2150.2950.4850.13319,200
Nov. 12, 202051.5552.6350.8951.4551.10301,500
Nov. 11, 202050.6751.9950.6651.5751.22305,000
Nov. 10, 202052.0052.3549.6649.7749.42566,600
Nov. 09, 202055.2455.7551.6551.8651.50507,300
Nov. 06, 202051.5151.5150.2551.3751.01405,200
Nov. 05, 202049.6050.7949.5950.0549.70291,000
Nov. 04, 202050.6451.2248.8149.0748.73657,000
Nov. 03, 202050.5852.0050.3750.7250.37366,600
Nov. 02, 202048.6750.3948.6450.2949.94300,300
Oct. 30, 202047.8148.5347.7448.1347.80285,900
Oct. 29, 202047.1948.4147.0948.2647.93207,800
Oct. 28, 202046.8247.0346.4246.7346.41289,200
Oct. 27, 202046.9147.3046.5947.1246.79178,500
Oct. 26, 202046.9547.4346.0346.7946.47296,900
Oct. 23, 202046.8247.0745.9546.5846.26292,400
Oct. 22, 202046.7046.9146.3346.7946.47187,400
Oct. 21, 202046.9346.9746.4046.6546.33131,600
Oct. 20, 202047.1947.2446.6146.9346.60237,600
Oct. 19, 202047.8648.1846.7746.9546.62245,700
Oct. 16, 202048.0048.1747.3147.4147.08273,900
Oct. 15, 202046.8647.6746.4847.5347.20255,900
Oct. 14, 202047.6047.6046.7147.3947.06210,800
Oct. 13, 202046.5147.2946.4147.0946.77514,200
Oct. 09, 202045.3045.8645.0545.6745.35282,800
Oct. 08, 202046.7947.1644.8345.0944.77519,600
Oct. 07, 202047.0047.4746.6646.9646.63317,000
Oct. 06, 202049.1749.1746.3746.7746.45551,000
Oct. 05, 202047.6749.5947.6749.1548.81492,000
Oct. 02, 202046.7147.8546.7147.6347.30248,000
Oct. 01, 202046.7147.8946.7147.6347.30334,500
Sep. 30, 202045.4246.7745.4246.6746.34491,000
Sep. 29, 202044.3445.3844.3345.3745.06326,400
Sep. 28, 202043.2744.4743.1444.3944.08434,900
Sep. 25, 202040.6343.2740.6343.2042.90940,800
Sep. 24, 202040.0940.4739.9340.4340.15348,500
Sep. 23, 202040.7940.8339.9240.4140.13257,600
Sep. 22, 202040.7840.9440.2940.7340.45369,000
Sep. 21, 202040.6940.8239.8440.6540.37359,900
Sep. 18, 202040.4541.3439.6841.3441.05899,900
Sep. 17, 202039.9340.3939.6940.2539.97208,400
Sep. 16, 202040.0540.5940.0340.1539.87225,600
Sep. 15, 202039.1440.3539.1439.8739.59337,100
Sep. 14, 202039.1339.2638.3738.7938.52230,300
Sep. 11, 202038.9539.1838.5738.8738.60138,200
Sep. 10, 202039.7839.7838.7838.8038.53233,100
Sep. 09, 202039.3439.8139.3339.4939.22292,400
Sep. 08, 202039.0539.4938.8739.2538.98217,700
Sep. 04, 202039.4939.9038.9139.2939.02273,600
Sep. 03, 202040.0740.0739.0339.6339.35166,400
Sep. 02, 202039.3940.1739.1739.9839.70247,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...