Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Brookfield Renewable Partners L.P. (BEP-PM.TO)

Compare
20.95
+0.10
+(0.48%)
At close: April 11 at 3:51:28 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202520.8521.0520.8120.9520.9519,300
Apr 10, 202521.2021.2020.8520.8520.852,700
Apr 9, 202521.2421.6920.9721.6221.624,680
Apr 8, 202522.1522.4521.7521.7521.759,850
Apr 7, 202522.5022.5022.0022.0022.002,054
Apr 4, 202523.5123.5123.2023.2023.203,900
Apr 3, 202523.9523.9523.8023.8823.886,200
Apr 2, 202523.8524.0523.8424.0524.055,728
Apr 1, 202524.0024.0023.8523.8523.85625
Mar 31, 202524.0024.0024.0024.0024.005,955
Mar 28, 202524.1024.1024.1024.1024.1015,100
Mar 27, 202524.1024.1024.0524.1024.1012,400
Mar 26, 202524.1024.1224.1024.1024.105,301
Mar 25, 202524.1024.1024.1024.1024.102,400
Mar 24, 202524.1024.1224.1024.1024.106,500
Mar 21, 202524.1024.1024.1024.1024.101,500
Mar 20, 202524.1024.1024.1024.1024.10500
Mar 19, 202524.1024.2524.1024.1024.1021,300
Mar 18, 202524.1024.1024.0524.1024.104,245
Mar 17, 202524.1124.1124.1024.1024.10982
Mar 14, 202524.0524.1124.0024.1124.111,800
Mar 13, 202524.0524.0524.0524.0524.052,700
Mar 12, 202524.1524.1524.0524.0524.0510,400
Mar 11, 202524.1024.1024.1024.1024.1039,200
Mar 10, 202524.1024.1524.1024.1024.102,500
Mar 7, 202524.1024.1024.1024.1024.101,800
Mar 6, 202524.1024.2024.1024.1024.1016,900
Mar 5, 202524.1024.2524.1024.2524.254,900
Mar 4, 202524.1024.1024.1024.1024.103,100
Mar 3, 202524.2024.2024.1024.1024.101,600
Feb 28, 202524.0624.1824.0524.1824.189,975
Feb 27, 202524.1024.1524.1024.1024.104,400
Feb 26, 202524.0524.1124.0524.1024.101,314
Feb 25, 202524.1024.1524.0524.0524.057,525
Feb 24, 202524.1024.1024.0524.0524.054,500
Feb 21, 202524.0524.0624.0524.0624.069,300
Feb 20, 202524.0024.0924.0024.0924.092,500
Feb 19, 202524.0024.0024.0024.0024.002,200
Feb 18, 202523.9924.0023.9523.9523.955,200
Feb 14, 202523.9023.9923.9023.9923.997,066
Feb 13, 202523.8623.8623.8523.8523.8510,100
Feb 12, 202523.8923.9023.8123.8123.8115,515
Feb 11, 202523.7523.8523.7523.8023.803,610
Feb 10, 202523.7523.7523.6723.6723.672,200
Feb 7, 202523.8423.8423.7223.7223.724,910
Feb 6, 202524.0124.0123.8723.8723.871,185
Feb 5, 202524.1024.1424.0024.1424.141,700
Feb 4, 202523.9923.9923.9923.9923.99300
Feb 3, 202524.0024.0023.6023.8623.863,000
Jan 31, 202523.7524.0223.7524.0224.029,266
Jan 30, 202523.7523.7523.7523.7523.75300
Jan 29, 202523.6923.7523.6923.6923.697,600
Jan 28, 202523.7523.7623.7023.7523.756,334
Jan 27, 202523.4623.7423.4623.6623.663,683
Jan 24, 202523.9023.9023.3523.3523.351,168
Jan 23, 202524.1024.2323.9424.0524.0518,400
Jan 22, 202523.9924.0123.9024.0124.015,300
Jan 21, 202523.6324.1223.6323.9023.906,181
Jan 20, 202523.5523.6323.5523.6323.63601
Jan 17, 202523.5023.5623.5023.5523.555,104
Jan 16, 202523.4023.5023.4023.5023.501,350
Jan 15, 2025 0.38 Dividend
Jan 15, 202523.4523.4523.4523.4523.453,614
Jan 14, 202523.7523.8023.7523.8023.426,650
Jan 13, 202523.8023.9223.8023.8023.4213,868
Jan 10, 202523.8523.9423.8523.8523.4713,550
Jan 9, 202523.8223.8223.8223.8223.44-
Jan 8, 202523.4523.8223.4523.8223.442,750
Jan 7, 202523.7423.7723.6023.7723.391,500
Jan 6, 202523.7523.7523.7423.7423.361,201
Jan 3, 202523.7623.7623.7023.7023.3215,010
Jan 2, 202523.5523.5523.4523.4523.08800
Dec 31, 202423.1523.6523.1523.4723.107,885
Dec 30, 202423.1523.1523.1523.1522.782,400
Dec 27, 202423.0023.1023.0023.1022.731,200
Dec 24, 202422.9923.0022.9623.0022.635,525
Dec 23, 202422.9923.0022.9922.9922.621,900
Dec 20, 202422.8523.0022.8523.0022.6312,400
Dec 19, 202422.8522.9422.8522.9422.583,500
Dec 18, 202422.7222.7822.7222.7822.421,000
Dec 17, 202422.6722.6722.6122.6122.25200
Dec 16, 202422.6022.6622.6022.6622.304,135
Dec 13, 202422.5022.5022.5022.5022.14-
Dec 12, 202422.5022.5022.5022.5022.141,500
Dec 11, 202422.3022.4022.3022.3622.004,204
Dec 10, 202422.1522.2622.1522.2621.917,281
Dec 9, 202422.1522.1522.0722.1521.804,800
Dec 6, 202422.1022.1922.1022.1021.754,825
Dec 5, 202422.1522.1522.0522.0521.703,200
Dec 4, 202422.0422.0421.8422.0021.652,200
Dec 3, 202421.9522.1421.9522.1421.79939
Dec 2, 202421.9622.0021.9521.9521.602,500
Nov 29, 202422.2022.2522.1322.2521.902,680
Nov 28, 202422.0022.2022.0022.2021.859,511
Nov 27, 202421.7522.3821.7522.0021.6515,330
Nov 26, 202421.8621.8621.7121.7121.371,250
Nov 25, 202421.9821.9821.7521.9221.579,143
Nov 22, 202421.8021.8221.7521.8221.474,700
Nov 21, 202421.7621.9021.7521.8521.503,269
Nov 20, 202421.7621.7621.7621.7621.41-
Nov 19, 202421.5521.7621.5521.7621.411,650
Nov 18, 202421.3521.5421.3521.5421.208,967
Nov 15, 202421.1621.4021.1621.3120.972,150
Nov 14, 202421.2721.3221.2021.2020.861,600
Nov 13, 202421.2521.2521.1521.1520.8149,700
Nov 12, 202421.3921.3921.2521.2520.91753
Nov 11, 202421.3921.4021.3921.4021.061,300
Nov 8, 202421.3721.3721.2521.2520.91600
Nov 7, 202421.3721.3721.3721.3721.031,200
Nov 6, 202421.3521.3621.2121.2520.913,770
Nov 5, 202421.3621.3621.1021.1020.762,650
Nov 4, 202421.2521.3321.2521.2820.94401
Nov 1, 202421.4921.4921.3521.3521.012,400
Oct 31, 202421.4221.4921.3521.4921.152,400
Oct 30, 202421.5021.6321.3521.6221.2853,510
Oct 29, 202421.5421.6421.3021.3020.962,550
Oct 28, 202421.5221.5221.5221.5221.182,077
Oct 25, 202421.8021.9021.6021.6021.266,625
Oct 24, 202421.6521.7521.6521.7521.402,600
Oct 23, 202421.7921.8021.5521.6621.323,800
Oct 22, 202421.8621.8621.8021.8021.45700
Oct 21, 202421.8621.8721.6221.6221.284,100
Oct 18, 202421.8021.9021.7221.8521.506,195
Oct 17, 202421.6521.8621.6521.8021.455,222
Oct 16, 202421.5521.8921.5521.8421.4926,622
Oct 15, 2024 0.38 Dividend
Oct 15, 202421.8922.0021.8421.9421.592,602
Oct 11, 202422.1022.3622.0822.3021.5711,392
Oct 10, 202422.0922.1521.9021.9021.196,600
Oct 9, 202422.0822.2222.0022.0821.362,500
Oct 8, 202421.8422.4621.8422.1521.4310,100
Oct 7, 202421.8322.1521.8321.9321.223,400
Oct 4, 202422.0322.0322.0022.0021.287,100
Oct 3, 202422.4022.4022.2022.2021.483,184
Oct 2, 202422.1522.4022.1522.2721.543,055
Oct 1, 202422.1822.1822.0522.1121.39509
Sep 30, 202422.0122.4821.9322.4221.694,767
Sep 27, 202422.0122.0121.9321.9321.223,950
Sep 26, 202422.2322.2321.9021.9121.204,389
Sep 25, 202422.2522.2522.0122.0121.294,900
Sep 24, 202422.1522.1522.0022.0021.281,100
Sep 23, 202422.1022.1021.9521.9521.234,500
Sep 20, 202422.1522.1522.0222.0221.30900
Sep 19, 202422.2422.2422.2422.2421.521,000
Sep 18, 202422.2422.2422.2222.2221.503,000
Sep 17, 202422.1222.2022.0222.0221.3010,700
Sep 16, 202422.2022.2522.1022.2521.5363,800
Sep 13, 202422.0222.0221.8022.0021.281,104
Sep 12, 202421.8622.0421.8622.0421.323,200
Sep 11, 202422.0022.0021.8621.8621.153,054
Sep 10, 202422.1022.1022.0022.0021.2850,300
Sep 9, 202422.0122.0122.0022.0021.282,300
Sep 6, 202422.2522.2622.0322.0321.312,950
Sep 5, 202422.3122.4022.3022.3521.622,524
Sep 4, 202422.2422.2522.0122.1121.391,400
Sep 3, 202422.0322.1922.0122.0121.291,800
Aug 30, 202422.0022.4021.9222.4021.671,719
Aug 29, 202422.1322.1322.1222.1221.401,300
Aug 28, 202421.8522.0421.8522.0421.325,800
Aug 27, 202421.9022.0121.9022.0021.283,953
Aug 26, 202421.7021.9021.7021.9021.198,300
Aug 23, 202421.5621.7521.5621.7521.048,000
Aug 22, 202421.7421.7421.7321.7321.02700
Aug 21, 202421.7721.7921.7421.7921.085,200
Aug 20, 202421.7621.7921.7621.7821.071,600
Aug 19, 202421.6721.8021.5421.8021.091,500
Aug 16, 202421.8321.9021.8321.9021.191,500
Aug 15, 202421.9121.9121.7021.9021.192,764
Aug 14, 202421.7221.9421.5521.9421.2320,865
Aug 13, 202421.5921.5921.5921.5920.89-
Aug 12, 202421.4021.7721.4021.5920.892,600
Aug 9, 202421.0221.0221.0221.0220.34100
Aug 8, 202421.5021.5121.5021.5120.811,300
Aug 7, 202421.7721.7721.2321.2320.5410,050
Aug 6, 202421.0321.7721.0321.7521.04600
Aug 2, 202421.7521.7621.7421.7521.041,421
Aug 1, 202421.1821.7621.1821.7521.044,588
Jul 31, 202421.9521.9521.5021.7321.0217,376
Jul 30, 202421.3021.4020.8921.4020.703,800
Jul 29, 202421.6422.0021.4721.4720.7715,500
Jul 26, 202421.2621.5821.2621.5520.855,681
Jul 25, 202421.3721.3721.3121.3120.621,000
Jul 24, 202421.1021.3121.1021.3120.628,140
Jul 23, 202421.2521.2521.1021.1020.41900
Jul 22, 202420.7921.2320.7920.9420.261,100
Jul 19, 202420.8220.8520.7720.7720.094,639
Jul 18, 202420.8220.8220.8020.8220.141,400
Jul 17, 202420.7320.8020.5220.8020.1273,907
Jul 16, 202420.7020.8020.7020.7520.07106,400
Jul 15, 2024 0.38 Dividend
Jul 15, 202420.8320.8320.7220.8020.122,400
Jul 12, 202421.0021.0020.8520.9919.9410,626
Jul 11, 202420.8220.9020.8220.8219.783,000
Jul 10, 202420.9120.9120.8620.8619.82700
Jul 9, 202420.9720.9720.8220.8219.782,378
Jul 8, 202421.0021.0020.9520.9619.9113,500
Jul 5, 202420.9921.0120.8821.0119.968,175
Jul 4, 202420.7520.7520.7520.7519.71500
Jul 3, 202420.5920.7520.5920.7519.715,839
Jul 2, 202420.4020.5920.4020.5919.565,824
Jun 28, 202420.2920.4920.2920.4919.474,328
Jun 27, 202419.9119.9119.9119.9118.91-
Jun 26, 202419.8619.9719.8619.9118.9119,760
Jun 25, 202420.1420.1419.8019.8518.864,885
Jun 24, 202419.8519.8819.7519.8818.8922,110
Jun 21, 202419.6719.6719.6719.6718.69-
Jun 20, 202419.5019.6719.5019.6718.694,600
Jun 19, 202419.5519.5519.5019.5018.5212,298
Jun 18, 202419.7519.7519.5019.5218.543,374
Jun 17, 202420.1720.1820.0020.0019.0013,053
Jun 14, 202420.1420.2020.1420.2019.19337
Jun 13, 202420.5420.5420.0320.0319.03814
Jun 12, 202420.4920.6020.4620.4619.444,831
Jun 11, 202420.6820.6820.4620.4619.447,800
Jun 10, 202420.8120.8120.8120.8119.77-
Jun 7, 202420.7720.8220.7320.8119.77700
Jun 6, 202420.8420.8420.6520.7219.688,740
Jun 5, 202420.8520.9120.8220.8219.788,600
Jun 4, 202420.8520.8720.8520.8519.814,800
Jun 3, 202420.8221.0620.8221.0620.013,356
May 31, 202420.8121.0620.8120.8219.781,800
May 30, 202420.7620.7620.7620.7619.72-
May 29, 202420.9120.9120.7620.7619.721,500
May 28, 202420.9021.0720.9021.0720.021,500
May 27, 202421.0021.2920.9021.2920.2310,676
May 24, 202420.9520.9520.9520.9519.90205
May 23, 202420.8320.9620.7220.9519.9013,801
May 22, 202420.7020.7520.6520.7019.664,100
May 21, 202420.6520.7520.6520.7519.716,065
May 17, 202420.6920.6920.6620.6619.633,324
May 16, 202420.6020.7520.6020.6619.634,730
May 15, 202420.8020.8020.6020.6019.576,341
May 14, 202420.5020.8920.5020.5719.547,900
May 13, 202420.6020.6520.5020.5019.477,500
May 10, 202420.5020.6020.5020.6019.571,400
May 9, 202420.5020.6020.5020.5019.471,041
May 8, 202420.7420.7520.1420.1419.135,525
May 7, 202420.7820.7820.6520.7519.717,630
May 6, 202420.4720.9320.4720.8919.856,734
May 3, 202420.4020.6520.4020.5119.487,584
May 2, 202420.1020.7520.1020.4619.444,323
May 1, 202419.8420.0019.8419.9918.991,501
Apr 30, 202419.6319.7819.6319.7818.796,875
Apr 29, 202419.7019.7719.6319.7718.782,000
Apr 26, 202419.6119.6719.6019.6018.622,077
Apr 25, 202419.5319.6219.5319.6118.632,400
Apr 24, 202419.5519.7719.5519.6018.624,533
Apr 23, 202419.5019.5519.5019.5518.5715,900
Apr 22, 202419.5119.5519.4919.5518.577,100
Apr 19, 202419.5919.6019.5519.5518.577,446
Apr 18, 202419.5519.6019.5519.6018.6222,137
Apr 17, 202419.5719.5719.5519.5518.57500
Apr 16, 202419.5319.5519.3719.3718.408,886
Apr 15, 202419.6119.6519.5319.5318.555,200
Apr 12, 2024 0.38 Dividend
Apr 12, 202419.8419.8419.6119.6118.634,982
Apr 11, 202419.9020.0119.8820.0118.653,834

Related Tickers

INE-PC.TO Innergex Renewable Energy Inc
24.60
0.00%
 
N4T.F Polaris Renewable Energy Inc.
6.97
+0.87%
 
SXI.TO Synex Renewable Energy Corporation
2.2500
0.00%
 
OEWA.HM Verbund AG
62.95
+0.64%
 
CLOUD.OL Cloudberry Clean Energy ASA
11.46
+3.06%
 
CLIME-B.ST Climeon AB (publ)
2.7995
+3.69%
 
ECNR.TA Econergy Renewable Energy Ltd
2,569.00
+0.51%
 
INE-PA.TO Innergex Renewable Energy Inc.
24.30
0.00%
 
54F.DU Audax Renovables SA
1.4200
+0.85%
 
TENERGY.AT TERNA ENERGY Industrial Commercial Technical Societe Anonyme
20.00
0.00%