Canada markets open in 3 hours 2 minutes

Brookfield Renewable Power Preferred Equity Inc (BRF-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.95+0.01 (+0.05%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202419.8019.9519.8019.9519.95131,682
Apr 29, 202419.8519.9419.8019.9419.94261,600
Apr 26, 202419.7719.7819.7719.7819.781,724
Apr 25, 202419.8519.8519.8519.8519.852,200
Apr 24, 202419.8519.8719.8519.8519.8548,812
Apr 23, 202419.8519.8519.8519.8519.8568,100
Apr 22, 202419.8519.8519.8519.8519.851,949
Apr 19, 202419.8519.8519.8519.8519.8511,238
Apr 18, 202419.8720.0019.8520.0020.001,400
Apr 17, 202419.8519.8519.8519.8519.85-
Apr 16, 202419.8519.8519.8519.8519.852,000
Apr 15, 202419.8620.0019.8519.8619.864,900
Apr 12, 202419.8020.0019.8019.8519.854,900
Apr 12, 20240.271938 Dividend
Apr 11, 202419.9520.0019.9520.0019.7332,100
Apr 10, 202419.8019.8819.8019.8819.612,400
Apr 09, 202419.7019.7019.7019.7019.43400
Apr 08, 202419.6619.6619.6619.6619.391,400
Apr 05, 202419.6019.7019.6019.6019.333,700
Apr 04, 202419.6319.6319.6319.6319.36-
Apr 03, 202419.6419.6419.6319.6319.362,600
Apr 02, 202419.6819.7019.6819.7019.43875
Apr 01, 202419.6919.6919.5919.6219.3515,732
Mar 28, 202419.6819.6819.6819.6819.41-
Mar 27, 202419.6519.7019.6019.6819.4154,906
Mar 26, 202419.7019.7219.6119.6619.396,100
Mar 25, 202419.7119.7219.6519.6519.387,115
Mar 22, 202419.5519.5719.5519.5519.286,227
Mar 21, 202419.5519.5519.5519.5519.28-
Mar 20, 202419.5619.5619.5519.5519.281,652
Mar 19, 202419.6519.6519.6519.6519.38-
Mar 18, 202419.6519.6519.6519.6519.38900
Mar 15, 202419.5519.7019.5519.7019.431,000
Mar 14, 202419.6019.7019.6019.7019.431,038
Mar 13, 202419.6519.6619.5019.5019.235,620
Mar 12, 202419.5019.5019.5019.5019.23400
Mar 11, 202419.4519.5019.4519.4719.212,300
Mar 08, 202419.4019.4019.4019.4019.14-
Mar 07, 202419.4919.4919.4019.4019.142,440
Mar 06, 202419.5019.5019.4019.4019.14400
Mar 05, 202419.4019.4219.4019.4019.142,600
Mar 04, 202419.4019.4019.4019.4019.14250
Mar 01, 202419.4519.4519.4019.4519.1927,684
Feb 29, 202419.4519.5019.4519.4519.1926,732
Feb 28, 202419.4519.4519.4519.4519.194,700
Feb 27, 202419.4519.4519.4519.4519.192,200
Feb 26, 202419.4519.4519.4519.4519.192,353
Feb 23, 202419.5119.5119.4119.4119.151,861
Feb 22, 202419.5019.5019.5019.5019.23100
Feb 21, 202419.4019.4919.4019.4019.1456,200
Feb 20, 202419.4219.4219.4019.4119.152,200
Feb 16, 202419.4119.4919.4019.4919.2275,900
Feb 15, 202419.3619.4919.3519.4919.22597
Feb 14, 202419.3519.3519.3519.3519.09400
Feb 13, 202419.3019.4519.3019.4519.191,300
Feb 12, 202419.3019.3019.3019.3019.04-
Feb 09, 202419.3019.3019.3019.3019.04500
Feb 08, 202419.2619.2619.2619.2619.00991
Feb 07, 202419.2519.2519.2519.2518.99700
Feb 06, 202419.2519.2519.2519.2518.996,000
Feb 05, 202419.2519.2619.2519.2619.003,700
Feb 02, 202419.1519.2419.1519.2418.983,800
Feb 01, 202419.1019.2519.0019.2518.999,870
Jan 31, 202419.2819.2819.2519.2518.9978,242
Jan 30, 202419.0019.3718.9019.0618.801,190
Jan 29, 202418.8419.3118.8419.3119.055,753
Jan 26, 202418.3218.9518.3218.9518.69600
Jan 25, 202418.5018.5018.4118.4118.161,724
Jan 24, 202418.3818.6918.3818.6918.442,359
Jan 23, 202418.3518.3818.3518.3818.133,360
Jan 22, 202418.3518.4018.3318.4018.155,200
Jan 19, 202417.8518.3717.8518.3718.1210,594
Jan 18, 202417.6718.1217.6718.1217.873,100
Jan 17, 202417.6017.6017.6017.6017.36144
Jan 16, 202417.3017.5217.3017.5017.26122,210
Jan 15, 202417.4017.4017.4017.4017.161,000
Jan 12, 202417.2917.5017.2517.5017.2613,447
Jan 12, 20240.271938 Dividend
Jan 11, 202417.3417.3417.3417.3416.84529
Jan 10, 202417.2017.2517.1517.2516.75721
Jan 09, 202417.1517.2017.1517.2016.702,800
Jan 08, 202417.0517.0517.0517.0516.55-
Jan 05, 202416.8917.0516.8917.0516.5533,500
Jan 04, 202416.9016.9016.9016.9016.41100
Jan 03, 202416.7516.9016.7516.8516.363,520
Jan 02, 202416.6416.6416.6416.6416.16-
Dec 29, 202316.4116.6416.4016.6416.163,777
Dec 28, 202316.3916.3916.3916.3915.91363
Dec 27, 202316.5516.5516.4116.4115.937,350
Dec 22, 202316.5216.7416.4016.5616.0844,345
Dec 21, 202316.5916.5916.5916.5916.11-
Dec 20, 202316.6416.6416.2516.5916.113,376
Dec 19, 202316.5516.6516.5116.5116.035,900
Dec 18, 202316.6016.6016.6016.6016.121,500
Dec 15, 202316.5616.7016.5616.7016.213,200
Dec 14, 202316.7016.7016.6016.6016.124,200
Dec 13, 202316.6016.7316.6016.7316.242,053
Dec 12, 202316.6216.6216.5216.5216.044,900
Dec 11, 202316.5516.7316.5516.7316.244,900
Dec 08, 202316.6016.6016.6016.6016.12100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...