Brookfield Renewable Power Preferred Equity Inc. (BRF-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 17.24 | 17.38 | 17.24 | 17.38 | 17.38 | 3,105 |
| May 02, 2024 | 17.07 | 17.10 | 17.00 | 17.10 | 17.10 | 3,100 |
| May 01, 2024 | 17.04 | 17.07 | 17.04 | 17.07 | 17.07 | 500 |
| Apr 30, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 225 |
| Apr 29, 2024 | 16.90 | 17.01 | 16.90 | 17.01 | 17.01 | 4,200 |
| Apr 26, 2024 | 16.91 | 17.00 | 16.90 | 17.00 | 17.00 | 982 |
| Apr 25, 2024 | 16.86 | 17.00 | 16.86 | 17.00 | 17.00 | 1,417 |
| Apr 24, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 176 |
| Apr 23, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 100 |
| Apr 22, 2024 | 16.85 | 16.85 | 16.81 | 16.81 | 16.81 | 50,100 |
| Apr 19, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 400 |
| Apr 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Apr 17, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 400 |
| Apr 16, 2024 | 16.85 | 16.88 | 16.85 | 16.88 | 16.88 | 800 |
| Apr 15, 2024 | 16.85 | 16.85 | 16.72 | 16.72 | 16.72 | 1,909 |
| Apr 12, 2024 | 17.44 | 17.44 | 16.73 | 16.73 | 16.73 | 1,123 |
| Apr 12, 2024 | 0.196063 Dividend | |||||
| Apr 11, 2024 | 17.46 | 17.49 | 17.00 | 17.49 | 17.29 | 4,685 |
| Apr 10, 2024 | 17.05 | 17.47 | 17.01 | 17.01 | 16.82 | 1,615 |
| Apr 09, 2024 | 16.85 | 16.95 | 16.85 | 16.95 | 16.76 | 600 |
| Apr 08, 2024 | 16.84 | 16.84 | 16.82 | 16.82 | 16.63 | 20,850 |
| Apr 05, 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 16.61 | 1,100 |
| Apr 04, 2024 | 16.61 | 16.71 | 16.61 | 16.71 | 16.52 | 3,300 |
| Apr 03, 2024 | 16.60 | 16.78 | 16.60 | 16.78 | 16.59 | 1,800 |
| Apr 02, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | 900 |
| Apr 01, 2024 | 16.48 | 16.60 | 16.48 | 16.59 | 16.40 | 33,211 |
| Mar 28, 2024 | 16.48 | 16.51 | 16.48 | 16.51 | 16.32 | 10,500 |
| Mar 27, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.21 | 500 |
| Mar 26, 2024 | 16.43 | 16.49 | 16.43 | 16.43 | 16.25 | 400 |
| Mar 25, 2024 | 16.53 | 16.53 | 16.40 | 16.40 | 16.22 | 2,324 |
| Mar 22, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
| Mar 21, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | 100 |
| Mar 20, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.57 | 100 |
| Mar 19, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | 1,240 |
| Mar 18, 2024 | 16.41 | 16.41 | 16.40 | 16.40 | 16.22 | 1,000 |
| Mar 15, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | 400 |
| Mar 14, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | 200 |
| Mar 13, 2024 | 16.51 | 16.51 | 16.46 | 16.46 | 16.28 | 1,450 |
| Mar 12, 2024 | 16.40 | 16.47 | 16.40 | 16.47 | 16.29 | 2,200 |
| Mar 11, 2024 | 16.25 | 16.40 | 16.25 | 16.40 | 16.22 | 1,400 |
| Mar 08, 2024 | 16.16 | 16.23 | 16.16 | 16.23 | 16.05 | 900 |
| Mar 07, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.93 | 100 |
| Mar 06, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.84 | 100 |
| Mar 05, 2024 | 16.24 | 16.24 | 16.20 | 16.20 | 16.02 | 619 |
| Mar 04, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.84 | 6,184 |
| Mar 01, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.83 | 3,300 |
| Feb 29, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.89 | - |
| Feb 28, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.89 | - |
| Feb 27, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.89 | - |
| Feb 26, 2024 | 16.03 | 16.07 | 16.02 | 16.07 | 15.89 | 1,900 |
| Feb 23, 2024 | 15.96 | 16.08 | 15.96 | 16.08 | 15.90 | 520 |
| Feb 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | 100 |
| Feb 21, 2024 | 16.08 | 16.15 | 16.06 | 16.07 | 15.89 | 1,300 |
| Feb 20, 2024 | 16.47 | 16.47 | 16.00 | 16.00 | 15.82 | 2,200 |
| Feb 16, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
| Feb 15, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.22 | 50,121 |
| Feb 14, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.19 | - |
| Feb 13, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.19 | - |
| Feb 12, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.19 | 200 |
| Feb 09, 2024 | 16.38 | 16.38 | 16.37 | 16.37 | 16.19 | 500 |
| Feb 08, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.19 | - |
| Feb 07, 2024 | 16.43 | 16.43 | 16.37 | 16.37 | 16.19 | 2,200 |
| Feb 06, 2024 | 16.53 | 16.53 | 16.50 | 16.50 | 16.32 | 1,497 |
| Feb 05, 2024 | 16.57 | 16.62 | 16.57 | 16.62 | 16.43 | 300 |
| Feb 02, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.43 | 300 |
| Feb 01, 2024 | 16.50 | 16.51 | 16.44 | 16.44 | 16.26 | 6,600 |
| Jan 31, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.26 | 500 |
| Jan 30, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.07 | - |
| Jan 29, 2024 | 16.17 | 16.25 | 16.16 | 16.25 | 16.07 | 3,510 |
| Jan 26, 2024 | 15.99 | 16.15 | 15.99 | 16.15 | 15.97 | 2,900 |
| Jan 25, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.88 | - |
| Jan 24, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.88 | 802 |
| Jan 23, 2024 | 15.95 | 16.10 | 15.95 | 16.10 | 15.92 | 5,820 |
| Jan 22, 2024 | 15.90 | 15.95 | 15.90 | 15.95 | 15.77 | 7,300 |
| Jan 19, 2024 | 15.89 | 15.95 | 15.87 | 15.95 | 15.77 | 12,100 |
| Jan 18, 2024 | 15.74 | 15.75 | 15.74 | 15.75 | 15.57 | 2,100 |
| Jan 17, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.17 | - |
| Jan 16, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.17 | - |
| Jan 15, 2024 | 15.11 | 15.50 | 15.11 | 15.34 | 15.17 | 16,550 |
| Jan 12, 2024 | 15.63 | 15.63 | 15.40 | 15.49 | 15.32 | 700 |
| Jan 12, 2024 | 0.196063 Dividend | |||||
| Jan 11, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.26 | 309 |
| Jan 10, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.94 | 500 |
| Jan 09, 2024 | 15.38 | 15.40 | 15.25 | 15.25 | 14.89 | 2,891 |
| Jan 08, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.02 | 300 |
| Jan 05, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.94 | - |
| Jan 04, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.94 | 30,000 |
| Jan 03, 2024 | 15.10 | 15.38 | 15.10 | 15.38 | 15.02 | 1,091 |
| Jan 02, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.68 | - |
| Dec 29, 2023 | 15.19 | 15.19 | 15.04 | 15.04 | 14.68 | 300 |
| Dec 28, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 14.83 | 100 |
| Dec 27, 2023 | 14.98 | 15.16 | 14.98 | 15.15 | 14.79 | 1,600 |
| Dec 22, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.73 | - |
| Dec 21, 2023 | 15.06 | 15.15 | 15.06 | 15.09 | 14.73 | 1,575 |
| Dec 20, 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 14.82 | 469 |
| Dec 19, 2023 | 14.95 | 15.04 | 14.94 | 15.03 | 14.68 | 8,900 |
| Dec 18, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.57 | 400 |
| Dec 15, 2023 | 15.00 | 15.00 | 14.96 | 14.96 | 14.61 | 56,424 |
| Dec 14, 2023 | 14.93 | 15.00 | 14.93 | 15.00 | 14.65 | 1,600 |
| Dec 13, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.53 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.