Brookfield Renewable Power Preferred Equity Inc. (BRF-PB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:31AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 3,800 |
| May 01, 2024 | 18.24 | 18.30 | 18.15 | 18.15 | 18.15 | 2,044 |
| Apr 30, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
| Apr 29, 2024 | 18.06 | 18.06 | 18.01 | 18.01 | 18.01 | 1,400 |
| Apr 26, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Apr 25, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Apr 24, 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 1,100 |
| Apr 23, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5,400 |
| Apr 22, 2024 | 17.73 | 18.10 | 17.70 | 18.10 | 18.10 | 2,920 |
| Apr 19, 2024 | 17.81 | 17.81 | 17.70 | 17.70 | 17.70 | 3,000 |
| Apr 18, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 100 |
| Apr 17, 2024 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 500 |
| Apr 16, 2024 | 17.83 | 17.89 | 17.83 | 17.89 | 17.89 | 566 |
| Apr 15, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
| Apr 12, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 700 |
| Apr 12, 2024 | 0.472008 Dividend | |||||
| Apr 11, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.64 | - |
| Apr 10, 2024 | 18.49 | 19.50 | 18.11 | 18.11 | 17.64 | 4,105 |
| Apr 09, 2024 | 18.25 | 18.25 | 18.11 | 18.11 | 17.64 | 600 |
| Apr 08, 2024 | 18.10 | 18.17 | 18.10 | 18.17 | 17.70 | 1,100 |
| Apr 05, 2024 | 17.75 | 17.99 | 17.75 | 17.99 | 17.52 | 1,000 |
| Apr 04, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.29 | 600 |
| Apr 03, 2024 | 17.60 | 17.75 | 17.60 | 17.65 | 17.19 | 800 |
| Apr 02, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.09 | 1,300 |
| Apr 01, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.09 | 220 |
| Mar 28, 2024 | 17.45 | 17.55 | 17.40 | 17.43 | 16.98 | 2,625 |
| Mar 27, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.09 | 700 |
| Mar 26, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.09 | 200 |
| Mar 25, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.80 | - |
| Mar 22, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.80 | - |
| Mar 21, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.80 | - |
| Mar 20, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.80 | - |
| Mar 19, 2024 | 17.45 | 17.45 | 17.25 | 17.25 | 16.80 | 3,900 |
| Mar 18, 2024 | 17.50 | 17.51 | 17.50 | 17.50 | 17.04 | 2,100 |
| Mar 15, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.04 | 250 |
| Mar 14, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.02 | - |
| Mar 13, 2024 | 17.49 | 17.49 | 17.48 | 17.48 | 17.02 | 1,100 |
| Mar 12, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.00 | - |
| Mar 11, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.00 | 100 |
| Mar 08, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.95 | - |
| Mar 07, 2024 | 17.25 | 17.40 | 17.20 | 17.40 | 16.95 | 2,400 |
| Mar 06, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.95 | - |
| Mar 05, 2024 | 17.25 | 17.40 | 17.25 | 17.40 | 16.95 | 3,087 |
| Mar 04, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.80 | 500 |
| Mar 01, 2024 | 17.21 | 17.21 | 17.15 | 17.15 | 16.70 | 4,800 |
| Feb 29, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.80 | - |
| Feb 28, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.80 | 100 |
| Feb 27, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.80 | - |
| Feb 26, 2024 | 17.20 | 17.25 | 17.10 | 17.25 | 16.80 | 69,860 |
| Feb 23, 2024 | 17.20 | 17.25 | 17.15 | 17.25 | 16.80 | 1,930 |
| Feb 22, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.95 | - |
| Feb 21, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.95 | - |
| Feb 20, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.95 | - |
| Feb 16, 2024 | 17.39 | 17.40 | 17.39 | 17.40 | 16.95 | 300 |
| Feb 15, 2024 | 17.34 | 17.35 | 17.34 | 17.35 | 16.90 | 1,200 |
| Feb 14, 2024 | 17.39 | 17.39 | 17.20 | 17.20 | 16.75 | 1,600 |
| Feb 13, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| Feb 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| Feb 09, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| Feb 08, 2024 | 17.12 | 17.12 | 17.00 | 17.00 | 16.56 | 1,000 |
| Feb 07, 2024 | 17.43 | 17.45 | 17.43 | 17.45 | 17.00 | 400 |
| Feb 06, 2024 | 17.00 | 17.01 | 16.90 | 17.01 | 16.57 | 1,935 |
| Feb 05, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | - |
| Feb 02, 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 16.56 | 800 |
| Feb 01, 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 16.65 | 4,200 |
| Jan 31, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.64 | 3,300 |
| Jan 30, 2024 | 17.00 | 17.00 | 16.96 | 16.99 | 16.55 | 2,200 |
| Jan 29, 2024 | 16.89 | 16.90 | 16.60 | 16.90 | 16.46 | 486 |
| Jan 26, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.45 | 2,350 |
| Jan 25, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.41 | - |
| Jan 24, 2024 | 16.75 | 16.86 | 16.75 | 16.85 | 16.41 | 2,600 |
| Jan 23, 2024 | 16.75 | 16.75 | 16.60 | 16.60 | 16.17 | 8,100 |
| Jan 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.36 | - |
| Jan 19, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.36 | - |
| Jan 18, 2024 | 16.68 | 16.80 | 16.68 | 16.80 | 16.36 | 5,300 |
| Jan 17, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.25 | - |
| Jan 16, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.25 | 401 |
| Jan 15, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.24 | - |
| Jan 12, 2024 | 16.48 | 16.67 | 16.40 | 16.67 | 16.24 | 4,500 |
| Jan 12, 2024 | 0.489303 Dividend | |||||
| Jan 11, 2024 | 16.71 | 16.90 | 16.69 | 16.90 | 15.98 | 9,844 |
| Jan 10, 2024 | 16.99 | 16.99 | 16.75 | 16.75 | 15.84 | 3,000 |
| Jan 09, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 15.96 | - |
| Jan 08, 2024 | 16.69 | 16.89 | 16.50 | 16.88 | 15.96 | 4,199 |
| Jan 05, 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 15.98 | 6,850 |
| Jan 04, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 15.86 | 307 |
| Jan 03, 2024 | 16.70 | 16.70 | 16.67 | 16.67 | 15.77 | 1,000 |
| Jan 02, 2024 | 16.60 | 16.70 | 16.60 | 16.68 | 15.77 | 1,660 |
| Dec 29, 2023 | 16.40 | 16.45 | 16.40 | 16.45 | 15.56 | 750 |
| Dec 28, 2023 | 16.35 | 16.50 | 16.35 | 16.50 | 15.60 | 600 |
| Dec 27, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 15.32 | - |
| Dec 22, 2023 | 16.10 | 16.20 | 16.00 | 16.20 | 15.32 | 1,700 |
| Dec 21, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.23 | 500 |
| Dec 20, 2023 | 16.06 | 16.10 | 16.06 | 16.06 | 15.19 | 2,300 |
| Dec 19, 2023 | 15.87 | 15.87 | 15.80 | 15.80 | 14.94 | 11,250 |
| Dec 18, 2023 | 15.85 | 16.05 | 15.85 | 15.85 | 14.99 | 1,366 |
| Dec 15, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.13 | 100 |
| Dec 14, 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.08 | 1,100 |
| Dec 13, 2023 | 16.00 | 16.00 | 15.90 | 15.90 | 15.04 | 1,105 |
| Dec 12, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 15.18 | - |
| *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.