Canada markets open in 4 hours 42 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.07-0.61 (-2.06%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Monthly
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 202148.9951.7347.3551.1251.123,265,600
Jul 01, 202147.7650.2245.5049.1249.123,019,400
Jun 01, 202148.0349.1844.7147.9047.904,594,000
May 01, 202148.4049.3641.8848.1548.157,065,000
Apr 01, 202154.0155.4048.2348.3348.334,759,600
Mar 01, 202154.7355.3547.8753.6553.658,066,900
Feb 01, 202158.0162.1451.4353.9553.955,688,900
Jan 01, 202155.3863.3955.3458.0558.056,767,000
Dec 14, 20203:2 Stock Split
Dec 01, 202055.4955.7647.5154.9554.958,189,550
Nov 27, 20200.376667 Dividend
Nov 01, 202048.6755.7548.5755.0354.647,799,700
Oct 01, 202046.7149.5944.8348.1347.806,352,200
Sept 01, 202039.4346.7738.3746.6746.347,188,600
Aug 28, 20200.38 Dividend
Aug 01, 202039.9542.1638.1539.4338.799,191,400
Jul 30, 20201251:1000 Stock Split
Jul 01, 202034.7840.9334.7838.3937.7711,165,192
Jun 01, 202035.2836.3933.3434.6434.0810,679,348
May 28, 20200.397549 Dividend
May 01, 202034.0739.2233.4735.9234.957,245,542
Apr 01, 202030.0235.9229.6635.0234.0810,525,289
Mar 01, 202035.6139.8023.3131.5430.6925,632,806
Feb 27, 20200.385292 Dividend
Feb 01, 202034.2440.6933.8435.7234.4013,417,915
Jan 01, 202032.2134.4531.2534.4333.169,271,224
Dec 01, 201932.9234.3531.8732.1330.959,308,755
Nov 28, 20190.364508 Dividend
Nov 01, 201929.9333.1429.6933.0231.4510,756,850
Oct 01, 201928.8530.1628.5629.8628.449,921,807
Sept 01, 201926.2528.8125.6028.6727.316,806,065
Aug 29, 20190.365041 Dividend
Aug 01, 201925.1926.8625.0826.5524.946,058,281
Jul 01, 201924.4125.5624.2625.1923.665,767,985
Jun 01, 201923.3424.5423.1024.1422.685,143,113
May 30, 20190.370903 Dividend
May 01, 201922.4923.9822.0723.1821.436,006,114
Apr 01, 201922.7222.8722.1622.4920.805,223,238
Mar 01, 201921.1122.7921.0722.7020.996,720,870
Feb 27, 20190.361311 Dividend
Feb 01, 201920.1521.4319.9321.1119.197,381,588
Jan 01, 201918.8920.6318.8820.1218.296,004,800
Dec 01, 201820.3220.4117.7618.8417.126,494,004
Nov 29, 20180.34639 Dividend
Nov 01, 201819.1420.4318.8920.2718.115,683,169
Oct 01, 201820.7721.0618.2519.1217.095,599,290
Sept 01, 201821.3921.9220.7120.8618.644,112,725
Aug 30, 20180.336797 Dividend
Aug 01, 201821.0922.2620.9221.3718.814,592,923
Jul 01, 201821.2521.5820.8421.0418.513,805,733
Jun 01, 201821.3221.6320.9921.0318.504,323,080
May 30, 20180.339995 Dividend
May 01, 201820.9222.1120.7221.3218.473,778,520
Apr 01, 201821.4121.5220.3920.7818.004,848,877
Mar 01, 201821.0921.6120.5721.3518.494,837,992
Feb 27, 20180.330935 Dividend
Feb 01, 201821.9122.1620.9321.1218.026,155,671
Jan 01, 201823.3523.3921.4621.8918.675,685,606
Dec 01, 201722.5324.2321.9223.3519.916,176,687
Nov 29, 20170.319211 Dividend
Nov 01, 201723.1523.4922.2922.6419.044,142,000
Oct 01, 201722.2523.5821.9523.1819.504,470,389
Sept 01, 201722.9923.3321.4222.2818.746,942,300
Aug 29, 20170.311751 Dividend
Aug 01, 201722.4823.8322.2823.0619.145,214,606
Jul 01, 201722.1022.5721.8522.4418.625,828,784
Jun 01, 201722.6823.9821.9622.0418.297,710,164
May 01, 201722.2323.6621.8822.6018.755,950,193
Apr 01, 201720.9422.5120.8122.2118.435,091,886
Mar 01, 201720.8421.2120.1321.0017.437,930,653
Feb 24, 20170.326672 Dividend
Feb 01, 201720.8921.3420.3020.7816.986,230,357
Jan 01, 201721.3721.3720.2820.8917.075,235,623
Dec 01, 201620.7821.3720.2221.2417.354,974,979
Nov 28, 20160.32081 Dividend
Nov 01, 201621.8921.9319.2420.8116.757,341,055
Oct 01, 201621.4822.1420.8721.8117.556,852,980
Sept 01, 201620.9422.3520.3021.4817.298,772,825
Aug 29, 20160.308553 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.