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

Toronto - Delayed Quote CAD

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

Compare
19.14
-0.11
(-0.57%)
At close: April 11 at 3:58:31 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202519.2519.4119.1419.1419.1410,073
Apr 10, 202519.6019.6019.1319.2519.254,023
Apr 9, 202520.0020.0019.0319.5519.555,937
Apr 8, 202519.8020.2019.8020.0020.001,146
Apr 7, 202520.3420.3419.5020.0520.052,300
Apr 4, 202520.5920.8720.2720.3520.355,850
Apr 3, 202521.2521.3221.0121.0121.016,400
Apr 2, 202521.2021.2421.2021.2421.241,430
Apr 1, 202520.9021.1020.9021.1021.108,408
Mar 31, 202521.0821.0920.9021.0921.092,538
Mar 28, 202521.0021.0020.8920.8920.89400
Mar 27, 202521.1021.1021.0021.0021.0010,800
Mar 26, 202521.0021.0021.0021.0021.00-
Mar 25, 202521.0021.1921.0021.0021.001,700
Mar 24, 202521.0021.0020.9921.0021.006,100
Mar 21, 202521.0921.1021.0921.1021.101,400
Mar 20, 202521.0721.1021.0321.0321.034,200
Mar 19, 202520.9820.9820.9820.9820.98-
Mar 18, 202520.9020.9820.8520.9820.987,699
Mar 17, 202520.8020.8720.7520.8720.872,476
Mar 14, 202521.1521.1521.0021.0021.001,800
Mar 13, 202520.9221.2020.9221.2021.201,800
Mar 12, 202521.0021.0521.0021.0521.053,800
Mar 11, 202520.8220.9620.8220.8220.821,100
Mar 10, 202520.9020.9020.8220.8220.822,600
Mar 7, 202520.8720.9020.8520.8520.852,780
Mar 6, 202520.7020.7020.7020.7020.70150
Mar 5, 202520.8520.8720.8520.8720.871,100
Mar 4, 202520.6720.8020.6720.8020.802,496
Mar 3, 202520.8520.8520.7820.8020.801,100
Feb 28, 202520.5920.6020.5920.6020.604,100
Feb 27, 202520.4520.4520.4520.4520.45-
Feb 26, 202520.3720.5520.3520.4520.452,884
Feb 25, 202520.4520.5020.4520.5020.501,800
Feb 24, 202520.5520.5520.5520.5520.55500
Feb 21, 202520.4320.4320.4320.4320.43572
Feb 20, 202520.4220.5020.4020.4020.408,800
Feb 19, 202520.4020.5020.4020.4420.444,600
Feb 18, 202520.5020.5020.4520.4520.451,400
Feb 14, 202520.4020.4020.4020.4020.40218
Feb 13, 202520.4520.4520.3320.4520.451,400
Feb 12, 202520.5020.5020.5020.5020.503,936
Feb 11, 202520.4320.5820.4220.4220.422,300
Feb 10, 202520.6320.6320.6320.6320.63-
Feb 7, 202520.7020.7020.0020.6320.638,375
Feb 6, 202520.6820.7520.6020.7520.759,117
Feb 5, 202520.4120.6620.4120.6020.609,350
Feb 4, 202520.5020.5020.3020.5020.5011,553
Feb 3, 202520.2120.3820.2120.3820.38615
Jan 31, 202520.4520.5020.4020.4020.405,936
Jan 30, 202520.5020.5020.3520.3520.354,590
Jan 29, 202520.5020.5020.3520.5020.50600
Jan 28, 202520.5020.5220.5020.5020.502,950
Jan 27, 202520.5820.5820.3020.5520.553,025
Jan 24, 202520.3020.6620.3020.6620.661,105
Jan 23, 202520.5020.6420.3120.3120.312,500
Jan 22, 202520.4120.5120.3520.3520.3522,515
Jan 21, 202520.3720.7020.3720.5020.501,730
Jan 20, 202520.3520.3620.3520.3520.354,501
Jan 17, 202520.3120.3820.3120.3520.353,000
Jan 16, 202520.1620.3120.1620.3120.312,780
Jan 15, 2025 0.34 Dividend
Jan 15, 202520.1920.1920.0020.1520.1511,589
Jan 14, 202520.3720.4020.2620.2619.9225,430
Jan 13, 202520.2520.3520.2520.2519.914,000
Jan 10, 202520.2920.3020.2520.3019.9615,200
Jan 9, 202520.2220.2220.2020.2019.862,860
Jan 8, 202520.1820.2520.1120.1519.815,500
Jan 7, 202520.4020.4020.2020.2019.864,201
Jan 6, 202520.4020.4020.3020.3019.962,601
Jan 3, 202520.0520.2520.0520.2519.919,800
Jan 2, 202520.0020.0020.0020.0019.668,696
Dec 31, 202420.0020.1019.8720.0019.662,465
Dec 30, 202419.9520.0019.9520.0019.66735
Dec 27, 202420.1020.1020.1020.1019.76-
Dec 24, 202420.1020.1020.1020.1019.76400
Dec 23, 202419.8520.0019.7020.0019.664,100
Dec 20, 202419.7019.9519.7019.9519.611,170
Dec 19, 202420.0020.0019.8520.0019.665,500
Dec 18, 202419.8520.1019.7120.0019.665,176
Dec 17, 202420.0420.0419.8519.8519.519,953
Dec 16, 202420.0520.2220.0020.2219.883,399
Dec 13, 202420.0520.1619.8720.0519.715,600
Dec 12, 202420.4820.4820.0020.0519.715,415
Dec 11, 202420.0020.1019.7419.9019.5612,464
Dec 10, 202419.9020.0819.8520.0019.667,700
Dec 9, 202419.8519.9019.7219.9019.567,300
Dec 6, 202419.7219.8719.7019.8219.482,300
Dec 5, 202419.8519.9019.8019.8019.467,600
Dec 4, 202419.7519.7519.7219.7219.391,100
Dec 3, 202419.8019.8519.8019.8519.511,450
Dec 2, 202419.9020.0019.8019.8019.462,780
Nov 29, 202419.9519.9819.8519.9819.641,742
Nov 28, 202419.7019.8819.7019.8819.541,982
Nov 27, 202419.7219.8019.6819.8019.463,800
Nov 26, 202419.6319.6519.6019.6519.323,600
Nov 25, 202419.6019.6619.4619.6519.327,785
Nov 22, 202419.4719.4719.4019.4019.071,357
Nov 21, 202419.5019.5719.2019.5719.247,111
Nov 20, 202419.6619.6619.5019.5719.246,925
Nov 19, 202419.7819.9719.6019.6519.324,500
Nov 18, 202419.6919.7919.6919.7919.451,300
Nov 15, 202419.7019.7019.7019.7019.37300
Nov 14, 202419.8019.8019.7019.7019.372,200
Nov 13, 202419.9319.9319.9319.9319.59-
Nov 12, 202420.1020.1019.8319.9319.593,400
Nov 11, 202420.1020.1020.0020.0719.731,000
Nov 8, 202420.2520.2520.1520.2019.861,201
Nov 7, 202420.3220.3220.1220.2319.892,900
Nov 6, 202420.3720.5020.3420.3419.991,345
Nov 5, 202420.4020.4020.3320.4020.052,200
Nov 4, 202420.4820.4820.4820.4820.13-
Nov 1, 202420.4820.4820.4820.4820.13-
Oct 31, 202420.4520.4820.4520.4820.13530
Oct 30, 202420.3820.4520.3820.4420.095,874
Oct 29, 202420.7520.7520.3020.4620.113,700
Oct 28, 202420.7320.7320.6020.6020.254,594
Oct 25, 202420.6720.8020.6720.6920.341,000
Oct 24, 202420.7020.8020.6520.8020.455,405
Oct 23, 202420.7520.7520.6020.7520.401,104
Oct 22, 202420.7220.7520.5020.7520.404,307
Oct 21, 202420.9020.9020.9020.9020.55-
Oct 18, 202420.7120.9020.6020.9020.554,590
Oct 17, 202420.6020.8820.6020.8820.531,800
Oct 16, 202420.6020.6520.4720.6020.252,360
Oct 15, 2024 0.34 Dividend
Oct 15, 202420.6520.6520.6520.6520.308,989
Oct 11, 202420.8721.0020.8720.9520.261,680
Oct 10, 202420.7720.9020.7720.9020.214,108
Oct 9, 202420.7320.8320.6520.8320.142,600
Oct 8, 202420.7720.8320.7320.8320.142,700
Oct 7, 202420.7220.9020.7220.9020.215,815
Oct 4, 202420.7120.7120.7120.7120.02-
Oct 3, 202420.7020.7120.6520.7120.023,200
Oct 2, 202420.9020.9020.6820.6820.001,400
Oct 1, 202420.8520.9620.8520.8520.16500
Sep 30, 202420.8320.8320.8320.8320.14500
Sep 27, 202420.7521.0020.7520.8520.162,300
Sep 26, 202420.7520.8520.7520.7520.061,600
Sep 25, 202420.7520.7520.7520.7520.06550
Sep 24, 202420.7520.9020.7520.7520.065,600
Sep 23, 202420.8520.8820.7520.7520.065,750
Sep 20, 202421.0021.1520.8820.9520.265,122
Sep 19, 202420.8521.1020.8521.1020.403,800
Sep 18, 202421.0021.1020.7921.0020.309,270
Sep 17, 202421.1521.2121.1521.2120.51300
Sep 16, 202421.0021.1621.0021.0620.369,296
Sep 13, 202421.2021.2020.8221.0620.368,000
Sep 12, 202420.9520.9520.9520.9520.26-
Sep 11, 202421.0021.0220.9520.9520.265,600
Sep 10, 202421.0121.0521.0021.0020.3010,648
Sep 9, 202421.0021.0020.9521.0020.301,910
Sep 6, 202420.9521.0020.8521.0020.303,000
Sep 5, 202420.7320.9820.5720.8520.168,151
Sep 4, 202420.6020.7020.5020.5019.826,720
Sep 3, 202420.6020.6020.6020.6019.922,000
Aug 30, 202420.5020.5220.4820.5019.829,004
Aug 29, 202420.5420.5820.4520.5019.821,200
Aug 28, 202420.2920.3520.2920.3519.681,100
Aug 27, 202420.2420.2920.1020.2919.623,200
Aug 26, 202420.1220.2920.1220.1619.499,000
Aug 23, 202419.9920.0519.9920.0519.394,875
Aug 22, 202419.8519.8519.8519.8519.19201
Aug 21, 202419.7519.7519.7519.7519.102,900
Aug 20, 202419.6519.7519.6519.6519.001,300
Aug 19, 202419.7519.7519.7519.7519.10800
Aug 16, 202419.5019.6019.5019.6018.954,800
Aug 15, 202419.4919.6019.4919.5018.853,360
Aug 14, 202419.3519.5019.3519.3518.7110,250
Aug 13, 202419.3219.3619.3019.3518.711,899
Aug 12, 202419.3019.3019.3019.3018.66200
Aug 9, 202419.2919.3519.2119.2818.644,000
Aug 8, 202419.2519.3519.2519.3018.66700
Aug 7, 202419.3019.3519.3019.3018.661,609
Aug 6, 202419.2519.4019.2519.4018.761,550
Aug 2, 202419.2819.3019.1819.3018.666,262
Aug 1, 202419.0519.3219.0019.1518.521,532
Jul 31, 202419.0219.2819.0219.2818.642,300
Jul 30, 202419.1619.2819.0319.1218.492,150
Jul 29, 202419.0419.2419.0319.2018.561,900
Jul 26, 202419.0019.3519.0019.3518.716,100
Jul 25, 202418.8119.0018.8119.0018.377,900
Jul 24, 202418.7818.7818.7818.7818.16100
Jul 23, 202418.7718.9518.7718.8018.181,700
Jul 22, 202418.8018.8518.7518.8518.231,200
Jul 19, 202418.7318.9018.7318.9018.276,450
Jul 18, 202418.7518.7518.7118.7118.091,300
Jul 17, 202418.6118.6518.6018.6017.985,421
Jul 16, 202418.7518.8018.6818.7518.136,224
Jul 15, 2024 0.34 Dividend
Jul 15, 202418.7518.7518.4518.7518.139,652
Jul 12, 202418.8319.0018.7518.9517.994,400
Jul 11, 202418.8318.8318.7518.8117.865,250
Jul 10, 202418.7818.8518.7518.8517.901,100
Jul 9, 202418.6018.7518.6018.6517.716,700
Jul 8, 202418.7018.8118.6518.6917.743,200
Jul 5, 202418.5818.8318.5818.7017.755,720
Jul 4, 202418.7818.7818.5518.5517.612,600
Jul 3, 202418.7318.7318.5618.5617.622,850
Jul 2, 202418.5218.7018.3718.7017.752,000
Jun 28, 202418.6518.6518.6518.6517.71-
Jun 27, 202418.6518.6518.6518.6517.713,525
Jun 26, 202418.6518.6518.6518.6517.71100
Jun 25, 202418.3418.3418.3418.3417.41-
Jun 24, 202418.6218.6518.3418.3417.411,400
Jun 21, 202418.4518.4518.2518.4517.522,465
Jun 20, 202418.4518.4518.3518.3517.423,800
Jun 19, 202418.4518.4518.3518.3517.42400
Jun 18, 202418.5518.6218.4518.6217.681,290
Jun 17, 202418.4518.5918.3518.5917.651,400
Jun 14, 202418.4118.6518.4118.6517.716,000
Jun 13, 202418.6018.6218.5518.5517.611,592
Jun 12, 202418.5518.6518.5518.6517.711,200
Jun 11, 202418.6718.6718.5518.5517.6110,700
Jun 10, 202418.2518.5018.2518.5017.5612,800
Jun 7, 202418.7118.7118.7118.7117.76-
Jun 6, 202418.6818.7118.6818.7117.761,200
Jun 5, 202418.6018.6018.6018.6017.665,000
Jun 4, 202418.3518.4518.3018.4517.525,100
Jun 3, 202418.3018.3518.3018.3517.42200
May 31, 202418.4518.4518.3418.3517.422,800
May 30, 202418.3518.4218.3518.3517.426,400
May 29, 202418.4518.4518.3018.3117.381,600
May 28, 202418.4518.4518.4518.4517.522,700
May 27, 202418.6018.6018.4718.4717.53400
May 24, 202418.5618.5618.3218.3217.39566
May 23, 202418.3618.3618.3618.3617.43-
May 22, 202418.4018.5818.3618.3617.432,150
May 21, 202418.3618.3618.3518.3517.42400
May 17, 202418.3018.3918.3018.3417.411,600
May 16, 202418.3718.3718.3018.3017.3713,328
May 15, 202418.3018.3718.3018.3717.4431,900
May 14, 202418.2018.3218.2018.2817.356,300
May 13, 202418.1418.2018.1418.2017.281,800
May 10, 202418.3518.3718.1318.1317.219,500
May 9, 202418.3418.3418.1418.3017.371,340
May 8, 202418.3618.3618.2018.2117.293,300
May 7, 202418.2018.3718.2018.2517.331,500
May 6, 202418.3018.3718.2018.2017.283,000
May 3, 202418.3018.3518.3018.3517.423,091
May 2, 202418.0218.3318.0218.3317.403,100
May 1, 202417.6918.0017.6918.0017.094,534
Apr 30, 202417.6017.6317.5617.6116.722,550
Apr 29, 202417.7017.7517.6417.6516.768,800
Apr 26, 202417.5517.7017.5117.7016.804,400
Apr 25, 202417.8017.8017.5517.6516.765,780
Apr 24, 202417.7817.7817.6917.7616.867,400
Apr 23, 202417.6217.7117.6217.7016.802,740
Apr 22, 202417.7017.7017.7017.7016.80-
Apr 19, 202417.7117.7117.7017.7016.805,020
Apr 18, 202417.6617.7517.6617.7516.85800
Apr 17, 202417.6417.6517.6017.6516.767,910
Apr 16, 202417.5617.6117.5617.6116.72500
Apr 15, 202417.6117.7517.5817.7516.859,449
Apr 12, 2024 0.34 Dividend
Apr 12, 202417.8517.9617.6117.6116.728,570
Apr 11, 202418.1018.1718.0118.1016.862,800

Related Tickers

INE-PC.TO Innergex Renewable Energy Inc
24.60
0.00%
 
SXI.TO Synex Renewable Energy Corporation
2.2500
0.00%
 
INE-PA.TO Innergex Renewable Energy Inc.
24.30
0.00%
 
LCFS.TO Tidewater Renewables Ltd.
3.0500
+0.99%
 
INE.TO Innergex Renewable Energy Inc.
13.48
0.00%
 
NPI.TO Northland Power Inc.
18.52
+1.31%
 
NRGV Energy Vault Holdings, Inc.
0.6999
+6.05%
 
BEPC.TO Brookfield Renewable Corporation
36.62
+0.96%
 
XIFR XPLR Infrastructure, LP
8.75
+6.19%
 
GEV GE Vernova Inc.
321.43
+3.70%