Canada markets close in 5 hours 24 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
50.04-0.17 (-0.34%)
As of 10:35AM EDT. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202250.2050.2549.9350.0450.0434,855
Aug 16, 202250.4850.6250.1850.2150.21141,300
Aug 15, 202250.5851.2450.3050.5450.54168,200
Aug 12, 202250.9751.1650.5050.5850.58239,100
Aug 11, 202251.5651.8650.7150.8950.89276,900
Aug 10, 202252.0052.4751.2651.5551.55271,800
Aug 09, 202251.4952.2551.4051.7051.70197,600
Aug 08, 202251.2653.0951.0751.6951.69401,300
Aug 05, 202250.5050.7749.7450.7750.77211,900
Aug 04, 202248.9150.2848.9149.8349.83258,000
Aug 03, 202248.8248.9848.2448.9848.98119,600
Aug 02, 202248.0548.9247.8048.6848.68100,000
Jul 29, 202248.4948.9348.2948.3448.34148,700
Jul 28, 202247.3248.6147.3248.4348.43322,000
Jul 27, 202246.9447.5246.6546.7046.70156,500
Jul 26, 202247.2147.5146.6947.0047.0099,200
Jul 25, 202247.4847.7647.0247.2847.28118,300
Jul 22, 202247.5447.9947.1947.4847.48118,400
Jul 21, 202247.6947.6946.9747.3847.38145,200
Jul 20, 202246.4847.7046.4047.5747.57181,700
Jul 19, 202246.5947.0646.3546.3846.38107,500
Jul 18, 202245.6446.6145.6146.4046.40163,500
Jul 15, 202245.4345.7044.2545.6045.60120,900
Jul 14, 202245.1945.3644.6045.3345.33137,200
Jul 13, 202244.5445.3444.4144.8344.8391,900
Jul 12, 202244.9045.3544.8444.9944.99101,800
Jul 11, 202245.5245.9744.9545.1345.13142,900
Jul 08, 202245.5546.1545.3245.6645.66127,400
Jul 07, 202245.5246.2245.3345.6145.61225,400
Jul 06, 202245.2445.6744.8345.2545.25110,400
Jul 05, 202244.6745.3944.1145.3045.30179,500
Jul 04, 202244.4345.4644.4344.8544.8582,600
Jun 30, 202244.1544.9344.1544.7344.73135,300
Jun 29, 202244.5844.9644.1444.8744.8797,900
Jun 28, 202245.3945.7044.3244.6044.60135,700
Jun 27, 202245.1046.0345.0945.5045.50143,500
Jun 24, 202244.0245.4644.0245.1145.11248,700
Jun 23, 202243.2244.4243.2244.2544.25216,300
Jun 22, 202243.1043.3942.7743.2843.28140,400
Jun 21, 202243.3743.9243.2143.3943.39160,800
Jun 20, 202243.2343.8043.0443.0643.0678,100
Jun 17, 202243.1844.2142.8843.4243.42313,100
Jun 16, 202244.2344.4242.8443.2143.21255,700
Jun 15, 202244.6445.4144.5344.8844.88275,600
Jun 14, 202244.4644.6243.9144.3844.38261,100
Jun 13, 202245.6245.6343.8944.6744.67250,900
Jun 10, 202246.1246.4245.9346.1346.13138,600
Jun 09, 202245.6946.5845.6946.4446.44205,000
Jun 08, 202245.3945.9445.3945.8945.89127,200
Jun 07, 202246.1846.1845.0445.4845.4889,400
Jun 06, 202245.5146.1445.1946.0146.01129,500
Jun 03, 202244.6745.1644.6745.0945.09107,300
Jun 02, 202243.9845.1643.9445.1245.12187,000
Jun 01, 202245.2345.2343.7743.9443.94367,100
May 31, 202246.2046.4244.9844.9944.99475,800
May 30, 202246.4646.7045.7846.3346.33239,600
May 27, 202246.8547.5346.6146.7046.70345,800
May 26, 202246.9647.5946.8547.3447.34269,000
May 25, 202246.4647.1946.4646.8446.84225,300
May 24, 202245.6346.7645.5646.3546.35175,200
May 20, 202245.8445.8444.8845.4945.49114,900
May 19, 202244.3745.7944.3745.3245.32137,900
May 18, 202244.2445.5344.2444.6144.61155,200
May 17, 202243.3244.6143.3244.4144.41156,400
May 16, 202244.0544.1843.0643.1543.15273,900
May 13, 202244.5844.9744.0044.0444.04308,600
May 12, 202243.7044.4443.3344.0944.09566,500
May 11, 202244.2644.9944.1044.6044.60329,300
May 10, 202244.1545.1643.1244.4444.44666,700
May 09, 202244.4944.9943.7144.3544.35239,400
May 06, 202243.4145.4343.4145.1045.10160,400
May 05, 202245.9846.0044.8145.0145.01243,600
May 04, 202244.4746.8544.3046.1346.13298,900
May 03, 202244.7545.3044.3144.3644.36152,700
May 02, 202245.1045.4844.0644.9944.99192,300
Apr 29, 202245.2545.6544.9545.2345.23261,100
Apr 28, 202245.8546.1145.3945.7445.74142,500
Apr 27, 202245.9346.3245.5745.7945.79303,600
Apr 26, 202246.0646.9745.7246.0446.04407,800
Apr 25, 202245.8546.3845.2646.2046.20224,600
Apr 22, 202246.3546.7045.8246.2446.24312,200
Apr 21, 202246.9047.1545.8146.0946.09214,300
Apr 20, 202247.3347.9046.8046.9546.95278,500
Apr 19, 202246.7347.9946.7347.5047.50227,500
Apr 18, 202247.7847.8546.7947.2647.26292,300
Apr 14, 202248.3748.4047.7847.9147.91137,200
Apr 13, 202248.6548.8147.9348.5348.53176,200
Apr 12, 202249.4549.4648.5648.7948.79149,800
Apr 11, 202250.2550.2648.5449.3249.32307,600
Apr 08, 202250.3050.7550.2250.3250.32166,100
Apr 07, 202249.7350.4549.5550.2950.29236,900
Apr 06, 202248.9149.7848.5049.5749.57224,100
Apr 05, 202249.8750.9349.0349.0749.07287,000
Apr 04, 202250.2051.0449.8450.1850.18215,500
Apr 01, 202251.6452.3851.0351.2951.29201,500
Mar 31, 202251.4852.0050.8051.3151.31310,500
Mar 30, 202250.3051.5849.7751.3651.36243,700
Mar 29, 202250.3850.9249.9350.4350.43223,400
Mar 28, 202249.9650.7649.7450.1650.16188,400
Mar 25, 202250.4350.7849.5449.5749.57212,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...