Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.73+0.03 (+0.17%)
At close: 03:36PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202417.7417.7417.7317.7317.73350
Jun 20, 202417.6517.7117.6517.7017.707,600
Jun 19, 202417.3617.6217.3617.6217.622,900
Jun 18, 202417.5317.5317.5317.5317.53100
Jun 17, 202417.4617.4617.4017.4017.402,835
Jun 14, 202417.6617.6617.6017.6017.601,229
Jun 13, 202417.6717.6717.5917.6117.613,400
Jun 12, 202417.7717.7717.7617.7617.765,100
Jun 11, 202417.8217.8317.6917.6917.696,010
Jun 10, 202417.9017.9017.7717.8917.892,859
Jun 07, 202418.0418.0418.0018.0018.00300
Jun 06, 202418.1018.1018.1018.1018.10-
Jun 05, 202418.0618.1018.0618.1018.10400
Jun 04, 202417.8618.0217.8518.0218.02925
Jun 03, 202418.0018.0018.0018.0018.00-
May 31, 202418.0018.0018.0018.0018.00400
May 30, 202418.0518.0517.9017.9017.902,400
May 29, 202418.0518.0518.0518.0518.05650
May 28, 202418.0318.0318.0318.0318.03-
May 27, 202417.9318.1017.9318.0318.032,712
May 24, 202417.9517.9517.9017.9317.93600
May 23, 202417.8617.9317.8617.9317.931,100
May 22, 202417.9417.9417.9417.9417.94-
May 21, 202417.9417.9417.9417.9417.94300
May 17, 202417.8917.9417.8917.9417.9446,700
May 16, 202417.9417.9417.9417.9417.941,600
May 15, 202417.8017.8517.7617.8517.8510,700
May 14, 202417.7517.8017.7517.8017.802,224
May 13, 202417.8017.8017.8017.8017.80-
May 10, 202417.8017.8017.8017.8017.80-
May 09, 202417.8017.8017.8017.8017.80-
May 08, 202417.7217.8017.7017.8017.804,600
May 07, 202417.8917.8917.8917.8917.89650
May 06, 202417.7517.7517.7517.7517.751,400
May 03, 202417.6017.7517.6017.7517.751,700
May 02, 202417.5017.7517.5017.7517.75520
May 01, 202417.0017.4317.0017.4317.431,481
Apr 30, 202416.8917.0116.8917.0117.012,418
Apr 29, 202416.9416.9416.9316.9316.93800
Apr 26, 202416.9116.9516.8516.9516.951,105
Apr 25, 202416.9817.0016.9516.9916.991,700
Apr 24, 202416.9917.0016.9917.0017.00200
Apr 23, 202417.0417.0517.0017.0017.001,200
Apr 22, 202417.0317.0717.0017.0717.071,583
Apr 19, 202417.1717.1717.1717.1717.17400
Apr 18, 202417.1817.1817.1017.1517.15800
Apr 17, 202417.1117.2317.1117.2317.23200
Apr 16, 202417.2117.2217.1017.2217.221,300
Apr 15, 202417.0917.0917.0017.0017.00200
Apr 12, 202417.0917.3717.0917.3317.33760
Apr 12, 20240.3125 Dividend
Apr 11, 202417.5517.5517.5517.5517.24200
Apr 10, 202417.5817.5817.5817.5817.27200
Apr 09, 202417.7517.7517.6517.7317.413,673
Apr 08, 202417.7417.7417.7017.7017.38700
Apr 05, 202417.6617.6717.6617.6717.361,450
Apr 04, 202417.6617.6617.6617.6617.35-
Apr 03, 202417.6717.6717.6617.6617.35300
Apr 02, 202417.8117.8117.8117.8117.49300
Apr 01, 202417.8017.8317.8017.8117.492,200
Mar 28, 202417.7717.9017.7517.7517.431,900
Mar 27, 202417.6317.7917.6317.7917.472,486
Mar 26, 202417.5617.5917.5517.5917.282,376
Mar 25, 202417.5417.5417.5417.5417.23162
Mar 22, 202417.6017.6017.6017.6017.29400
Mar 21, 202417.5317.6317.5317.6317.321,400
Mar 20, 202417.4517.4517.4517.4517.14600
Mar 19, 202417.2817.2817.2817.2816.97315
Mar 18, 202417.3117.3117.2717.2716.96900
Mar 15, 202417.3017.3017.3017.3016.99-
Mar 14, 202417.3117.3117.3017.3016.991,100
Mar 13, 202417.4817.4817.4817.4817.17-
Mar 12, 202417.5217.6817.4817.4817.173,000
Mar 11, 202417.5017.5017.3117.3117.00500
Mar 08, 202417.5017.5017.5017.5017.19-
Mar 07, 202417.5017.5017.5017.5017.19100
Mar 06, 202417.2017.2017.2017.2016.89-
Mar 05, 202417.2017.2017.2017.2016.89-
Mar 04, 202417.1217.2017.1217.2016.89500
Mar 01, 202417.1817.1817.1817.1816.87-
Feb 29, 202417.1817.1817.1817.1816.87-
Feb 28, 202417.1817.1817.1817.1816.87100
Feb 27, 202417.2517.2517.1617.1916.88500
Feb 26, 202417.2517.2517.2517.2516.94100
Feb 23, 202417.5517.5517.5517.5517.24-
Feb 22, 202417.5517.5517.5517.5517.24-
Feb 21, 202417.5517.5517.5517.5517.24100
Feb 20, 202417.5017.5017.3017.4017.091,900
Feb 16, 202417.5217.5217.5217.5217.21102
Feb 15, 202416.8117.5116.8117.5117.20200
Feb 14, 202417.5817.5817.5817.5817.27300
Feb 13, 202417.5217.5217.5017.5017.19300
Feb 12, 202417.6017.6017.6017.6017.29-
Feb 09, 202417.6017.8017.5917.6017.291,295
Feb 08, 202417.6417.6417.6017.6017.291,100
Feb 07, 202417.8017.8017.7817.8017.48400
Feb 06, 202417.9017.9017.7517.7517.43240
Feb 05, 202418.0118.0118.0018.0017.68500
Feb 02, 202417.9317.9317.9317.9317.61-
Feb 01, 202417.9217.9317.9217.9317.6146,457
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...