Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.69+0.07 (+0.40%)
At close: 02:06PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.6417.7017.6417.6917.692,900
May 02, 202417.3317.6217.3317.6217.622,025
May 01, 202416.8817.4616.8817.1817.183,338
Apr 30, 202417.0017.0017.0017.0017.003,242
Apr 29, 202416.8917.0116.8316.8316.831,917
Apr 26, 202416.9616.9816.9116.9116.914,700
Apr 25, 202416.9617.0316.9316.9316.931,720
Apr 24, 202417.0117.0717.0117.0217.023,494
Apr 23, 202417.1917.1916.9816.9816.981,700
Apr 22, 202417.0317.0417.0317.0317.03400
Apr 19, 202417.2517.4817.1117.1117.1118,212
Apr 18, 202417.1617.1617.0017.0317.035,850
Apr 17, 202417.2417.2517.2417.2517.25200
Apr 16, 202417.1617.2317.1217.2217.222,300
Apr 15, 202417.0717.0717.0017.0017.00875
Apr 12, 202417.6517.6517.3617.3617.362,600
Apr 12, 20240.3125 Dividend
Apr 11, 202417.6117.6217.4517.5917.282,100
Apr 10, 202417.6417.6417.6317.6317.32180,350
Apr 09, 202417.6717.6717.6717.6717.36-
Apr 08, 202417.7917.8017.6717.6717.361,250
Apr 05, 202417.6717.8117.6517.6517.341,500
Apr 04, 202417.6017.8017.6017.8017.483,720
Apr 03, 202417.6017.6517.6017.6017.29664
Apr 02, 202417.8117.8117.6017.6017.292,900
Apr 01, 202417.8017.8017.7117.7117.401,975
Mar 28, 202417.9018.0017.7917.8117.495,000
Mar 27, 202417.9817.9817.8017.9517.635,806
Mar 26, 202417.6117.6817.6117.6817.372,332
Mar 25, 202417.5817.6717.5817.6017.291,800
Mar 22, 202417.5717.5717.5617.5617.253,625
Mar 21, 202417.5017.5117.5017.5017.192,150
Mar 20, 202417.4417.6517.4417.5017.196,700
Mar 19, 202417.4217.4317.4217.4317.121,600
Mar 18, 202417.4517.4517.2417.2416.931,500
Mar 15, 202417.5117.5117.4617.4617.151,200
Mar 14, 202417.3017.3017.2817.2816.97800
Mar 13, 202417.3617.3617.2817.2816.9728,305
Mar 12, 202417.5117.5117.3417.3517.041,000
Mar 11, 202417.5517.5517.2817.2816.972,900
Mar 08, 202417.4717.4717.4717.4717.16-
Mar 07, 202417.2717.4717.2717.4717.161,475
Mar 06, 202417.3517.4817.3017.4517.144,781
Mar 05, 202417.3517.3517.3517.3517.04187
Mar 04, 202417.1417.1417.1417.1416.84-
Mar 01, 202417.1617.1617.1417.1416.841,045
Feb 29, 202417.0417.0417.0417.0416.74200
Feb 28, 202417.1817.1817.1817.1816.87-
Feb 27, 202417.1117.2317.1117.1816.872,720
Feb 26, 202417.3317.3317.2317.2316.923,000
Feb 23, 202417.4317.4317.3717.3717.062,822
Feb 22, 202417.4017.5917.3317.4917.187,300
Feb 21, 202417.4817.4817.4817.4817.17500
Feb 20, 202417.4717.6217.3017.4717.16850
Feb 16, 202417.5217.5217.5217.5217.21302
Feb 15, 202417.5417.5417.5417.5417.23200
Feb 14, 202417.5417.7017.5317.7017.391,700
Feb 13, 202417.6317.6317.6317.6317.32885
Feb 12, 202417.5517.5517.5517.5517.24300
Feb 09, 202417.5317.5317.5317.5317.22-
Feb 08, 202417.7517.7517.5317.5317.22650
Feb 07, 202417.8617.9217.8617.9217.60500
Feb 06, 202417.8917.8917.8517.8517.531,820
Feb 05, 202418.0418.0417.9017.9017.583,400
Feb 02, 202418.0518.0518.0518.0517.73-
Feb 01, 202417.8418.0517.7718.0517.7315,250
Jan 31, 202417.8517.9417.7217.8917.574,350
Jan 30, 202417.7017.7117.6017.7117.402,400
Jan 29, 202417.5517.7017.5517.7017.394,800
Jan 26, 202417.6817.6817.4817.5617.252,000
Jan 25, 202417.5517.5517.5517.5517.24-
Jan 24, 202417.6017.6017.5517.5517.24200
Jan 23, 202417.6017.6017.5017.5217.211,261
Jan 22, 202417.4617.4617.4117.4117.10557
Jan 19, 202417.4117.5517.4117.5517.2410,556
Jan 18, 202417.4517.4617.4517.4617.15440
Jan 17, 202417.3117.3117.3117.3117.00861
Jan 16, 202417.4217.4417.3217.3217.011,700
Jan 15, 202417.3217.4217.3017.4217.111,450
Jan 12, 202417.1917.2217.1917.2216.911,100
Jan 12, 20240.3125 Dividend
Jan 11, 202417.2217.3817.2217.3816.765,100
Jan 10, 202417.2017.2517.1517.2516.648,334
Jan 09, 202417.1017.1617.1017.1116.501,462
Jan 08, 202417.0117.1016.9917.0016.4010,694
Jan 05, 202416.6316.9816.6216.9516.3520,700
Jan 04, 202416.5916.6616.5916.6616.072,900
Jan 03, 202416.3916.5716.3916.5715.989,063
Jan 02, 202416.2216.5216.2216.4415.8612,799
Dec 29, 202316.0316.2516.0316.2515.6719,930
Dec 28, 202316.1016.1416.0416.0415.471,218
Dec 27, 202316.1316.1316.0516.0515.482,300
Dec 22, 202316.0816.1516.0716.0715.506,100
Dec 21, 202315.9316.0215.9316.0115.442,775
Dec 20, 202316.0016.0815.9116.0015.4313,109
Dec 19, 202315.8115.9015.7515.8515.2914,600
Dec 18, 202315.9015.9015.7815.8115.252,925
Dec 15, 202316.0316.0315.8415.8615.306,799
Dec 14, 202315.9716.0515.9616.0115.444,000
Dec 13, 202315.5015.8815.5015.8815.3213,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...