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

Toronto - Delayed Quote CAD

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

Compare
29.68
-0.06
(-0.20%)
At close: April 11 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202529.8329.8929.3029.6829.68325,061
Apr 10, 202530.0130.2829.3329.7429.74416,563
Apr 9, 202528.1930.8727.6230.7530.75672,425
Apr 8, 202530.1730.1728.2428.7528.75487,030
Apr 7, 202528.4230.0027.5029.2229.22456,311
Apr 4, 202531.3331.3329.1829.2829.28791,817
Apr 3, 202531.5132.3731.5131.6631.66259,780
Apr 2, 202532.0432.5531.7232.3632.36158,070
Apr 1, 202532.0232.4631.7332.1932.19185,881
Mar 31, 202531.6232.0931.5031.8631.86299,258
Mar 28, 202532.0232.5631.8731.8831.88272,673
Mar 27, 202532.2832.5031.7732.0732.07328,815
Mar 26, 202533.2733.4331.9832.2532.25358,778
Mar 25, 202533.7333.7333.2033.3933.39151,518
Mar 24, 202534.1834.5933.6833.7633.76452,520
Mar 21, 202533.7934.1433.6534.1334.13530,412
Mar 20, 202533.3934.1733.3933.7833.78267,882
Mar 19, 202533.1633.5733.0633.4533.45188,946
Mar 18, 202532.6833.5932.6833.1533.15213,964
Mar 17, 202532.6133.0832.5332.6632.66390,223
Mar 14, 202532.9133.2432.6432.6832.68313,687
Mar 13, 202533.3733.9932.9032.9232.92426,785
Mar 12, 202532.9333.8032.7833.4133.41808,296
Mar 11, 202533.2133.7932.8132.8932.89419,850
Mar 10, 202532.3133.5032.3133.3033.30841,811
Mar 7, 202531.2632.4431.2332.3432.34360,734
Mar 6, 202531.9031.9031.1631.3931.39412,316
Mar 5, 202531.5932.1131.2031.9731.97340,259
Mar 4, 202530.9532.0430.7431.4931.49451,927
Mar 3, 202532.5032.6931.3131.4131.41377,585
Feb 28, 2025 0.52 Dividend
Feb 28, 202532.3032.6631.9632.5132.51513,669
Feb 27, 202533.5833.7432.9633.0232.65465,929
Feb 26, 202533.3633.8533.2133.5033.12300,051
Feb 25, 202532.6333.3132.4033.1232.75495,691
Feb 24, 202533.4633.4632.4432.4532.08303,428
Feb 21, 202533.4533.7033.3033.3432.96241,006
Feb 20, 202533.2933.4532.8833.4033.02266,467
Feb 19, 202532.8233.2032.6033.1132.74301,609
Feb 18, 202532.1132.7031.7232.5532.18330,288
Feb 14, 202531.9432.3631.6231.6731.31395,941
Feb 13, 202531.7932.3531.7031.7131.35272,897
Feb 12, 202531.5032.0331.1631.7531.39255,916
Feb 11, 202531.6531.7031.2931.5031.14240,417
Feb 10, 202532.4632.5131.6631.6931.33326,464
Feb 7, 202532.7233.0431.8832.0331.67364,180
Feb 6, 202532.3832.5131.8832.4032.03277,275
Feb 5, 202531.3732.0931.0031.9231.56579,846
Feb 4, 202530.6031.4230.3630.9630.61374,573
Feb 3, 202531.1531.8230.3830.4430.10906,504
Jan 31, 202530.8032.4530.5431.7531.39589,655
Jan 30, 202529.7830.2529.7829.9029.56429,539
Jan 29, 202529.9030.3529.5029.7529.41266,983
Jan 28, 202530.4830.4829.3529.8429.50894,038
Jan 27, 202530.5430.6429.6130.4630.12544,097
Jan 24, 202530.4830.9630.1230.6530.30499,867
Jan 23, 202529.0830.2528.7629.8329.491,345,367
Jan 22, 202530.0030.0028.6528.8328.50730,502
Jan 21, 202529.9930.0029.2929.6529.32630,660
Jan 20, 202530.4830.4829.8429.8629.52196,055
Jan 17, 202530.2130.3529.6229.8429.50588,924
Jan 16, 202529.9430.7529.7030.1129.77414,991
Jan 15, 202531.2531.2629.9129.9629.62424,241
Jan 14, 202531.8032.0130.7830.8730.52367,905
Jan 13, 202532.4632.4631.2831.8531.49308,170
Jan 10, 202532.1032.7031.0932.7032.33597,782
Jan 9, 202532.5932.6632.0432.1031.74171,307
Jan 8, 202533.8033.8632.3432.5532.18373,331
Jan 7, 202534.1534.4933.5733.9833.60292,319
Jan 6, 202533.6534.2033.4534.1033.71250,815
Jan 3, 202533.4033.8033.0633.5533.17205,264
Jan 2, 202533.1633.7432.9933.3032.92155,065
Dec 31, 202433.0133.4832.7032.7432.37197,879
Dec 30, 202433.1933.2032.5632.9532.58189,804
Dec 27, 202433.1233.3432.9633.2732.89130,386
Dec 24, 202433.2133.7633.0033.5333.15159,829
Dec 23, 202433.0233.2032.7433.1632.79119,115
Dec 20, 202432.2933.1032.0232.9432.57465,255
Dec 19, 202432.8533.0032.4732.5332.16275,438
Dec 18, 202433.8133.8132.5532.7332.36311,142
Dec 17, 202433.5534.0533.1533.6933.31513,020
Dec 16, 202433.6434.4533.5034.0233.64187,348
Dec 13, 202433.7333.9133.3633.9033.52122,312
Dec 12, 202434.6134.7533.4833.9133.53272,769
Dec 11, 202433.8234.2632.7134.1933.80523,549
Dec 10, 202434.0134.0733.5033.6833.30303,195
Dec 9, 202434.2134.7733.8234.1033.71321,483
Dec 6, 202434.5534.5933.9834.3033.91259,419
Dec 5, 202435.0035.2734.3634.4134.02397,571
Dec 4, 202436.1036.1034.8835.3534.95520,192
Dec 3, 202436.1636.4135.9136.0835.67108,741
Dec 2, 202436.2036.4035.6736.1935.78176,098
Nov 29, 2024 0.49 Dividend
Nov 29, 202436.4636.6435.9136.3735.96217,057
Nov 28, 202437.2537.2536.7237.1336.3685,810
Nov 27, 202436.2037.3736.2036.9436.17465,085
Nov 26, 202435.8436.2835.8236.2035.45296,310
Nov 25, 202435.5536.1635.4335.8835.14194,797
Nov 22, 202435.9936.0635.1035.1934.46187,020
Nov 21, 202434.8535.7834.7635.6634.92328,964
Nov 20, 202435.1735.5034.5534.9234.20432,893
Nov 19, 202434.7335.3733.9835.3734.64329,155
Nov 18, 202435.3135.4734.7034.9634.23155,498
Nov 15, 202435.6235.8935.4235.4534.71222,107
Nov 14, 202435.3735.9335.3735.5334.79247,021
Nov 13, 202435.2136.3435.2135.3934.66378,433
Nov 12, 202435.5436.3335.2035.3334.60217,576
Nov 11, 202436.7237.2836.0136.0335.28380,545
Nov 8, 202436.4937.5035.7636.8336.07317,415
Nov 7, 202435.0136.5035.0036.2835.53478,928
Nov 6, 202435.5635.9533.9335.1934.46503,399
Nov 5, 202436.5537.3136.4537.0936.32233,001
Nov 4, 202434.6236.7034.6236.6335.87264,066
Nov 1, 202435.8235.8334.8035.2634.53311,680
Oct 31, 202435.8636.0635.1235.8235.08310,503
Oct 30, 202436.3336.5335.7035.8135.07197,790
Oct 29, 202437.7837.7835.9036.2535.50416,780
Oct 28, 202438.9939.0037.6837.8037.02148,643
Oct 25, 202438.3939.0038.2638.5237.72116,487
Oct 24, 202438.9838.9837.6838.4537.65369,980
Oct 23, 202439.0539.7338.2938.5437.74337,891
Oct 22, 202439.5339.7037.8239.0038.19458,734
Oct 21, 202439.0140.8439.0140.0039.17454,712
Oct 18, 202438.5139.2438.4039.0538.24253,924
Oct 17, 202438.8838.9338.2638.5637.76291,612
Oct 16, 202436.1539.0535.7838.9238.11751,182
Oct 15, 202436.2036.4335.5035.5334.79249,358
Oct 11, 202435.6435.7535.3735.6134.87268,575
Oct 10, 202436.0036.0035.2435.3434.61257,006
Oct 9, 202435.8436.3335.3736.0335.28178,797
Oct 8, 202436.1136.1535.4535.7134.97153,613
Oct 7, 202437.3537.3535.9536.1435.39367,090
Oct 4, 202436.6537.3536.2537.1736.40430,951
Oct 3, 202437.4737.4736.2236.4935.73580,381
Oct 2, 202438.0038.1837.0837.5136.73212,467
Oct 1, 202438.2638.3737.7638.1037.31224,655
Sep 30, 202438.6738.6737.6938.1437.35204,846
Sep 27, 202437.6238.5437.6238.2037.41288,927
Sep 26, 202437.5037.7237.3537.6436.86214,828
Sep 25, 202436.5437.3236.5437.2336.46236,061
Sep 24, 202436.2436.8036.2436.6935.93173,928
Sep 23, 202436.0436.3935.9436.1735.42293,526
Sep 20, 202435.4036.1035.4036.0035.25593,468
Sep 19, 202436.0236.0235.3035.7835.04234,434
Sep 18, 202435.5336.1235.4335.7234.98190,224
Sep 17, 202435.9336.3635.4835.7935.05262,918
Sep 16, 202435.5336.0635.1735.9035.16227,806
Sep 13, 202435.8835.9534.9735.5734.83354,167
Sep 12, 202434.3735.7534.3735.3834.65370,809
Sep 11, 202433.5634.4333.4034.2433.53355,216
Sep 10, 202432.6233.5832.5633.5232.82491,398
Sep 9, 202433.1833.1831.8932.8032.12576,448
Sep 6, 202433.8033.8032.5432.9832.30470,520
Sep 5, 202433.7534.1833.4033.6532.95170,965
Sep 4, 202432.3833.8232.2833.7033.00361,898
Sep 3, 202432.9033.0032.0432.4831.81213,586
Aug 30, 2024 0.49 Dividend
Aug 30, 202433.4133.5032.6233.0432.35203,308
Aug 29, 202433.8233.9433.3033.5932.55513,368
Aug 28, 202433.6034.0133.4133.7732.72325,535
Aug 27, 202433.6033.8433.1533.7332.68205,335
Aug 26, 202433.4334.0433.1533.6832.63401,091
Aug 23, 202432.1033.6731.9432.9031.88819,932
Aug 22, 202432.5032.5931.6831.8130.82408,796
Aug 21, 202432.5932.8332.4232.5531.54319,125
Aug 20, 202432.9033.1332.3932.6031.59337,073
Aug 19, 202433.2433.6932.7832.8131.79279,014
Aug 16, 202434.0634.0633.1633.4232.38183,134
Aug 15, 202433.2234.3433.2233.9332.87252,824
Aug 14, 202433.4833.6033.0533.4032.36125,848
Aug 13, 202433.6633.8833.2433.4432.40117,586
Aug 12, 202433.5033.6432.4533.5032.46270,205
Aug 9, 202433.6533.7233.0533.6532.60225,960
Aug 8, 202434.3234.3233.5333.7032.65295,247
Aug 7, 202433.6634.5132.4034.5133.441,284,954
Aug 6, 202432.1033.6532.0633.6232.57489,118
Aug 2, 202433.5533.7832.8733.2532.22207,192
Aug 1, 202433.8533.8633.0433.3032.26276,968
Jul 31, 202433.1233.9732.9033.6432.59480,418
Jul 30, 202433.6333.6332.3832.7831.76346,717
Jul 29, 202433.8933.8933.2833.6432.59130,200
Jul 26, 202433.7633.7733.3233.6332.58202,106
Jul 25, 202434.1934.3133.2433.2432.21129,808
Jul 24, 202434.1434.4133.7533.8932.84179,613
Jul 23, 202433.8534.3933.5234.1233.06287,386
Jul 22, 202433.5234.0733.3533.9632.90306,007
Jul 19, 202433.5133.5132.9333.0932.06144,428
Jul 18, 202434.1134.2533.3333.4432.40206,050
Jul 17, 202435.0435.3633.9233.9932.93256,706
Jul 16, 202435.1335.5734.6335.4134.31238,165
Jul 15, 202436.7536.7534.9035.0733.98385,359
Jul 12, 202437.0937.2736.6937.0335.88173,798
Jul 11, 202436.1037.2836.0537.1836.02318,311
Jul 10, 202434.8135.9734.7235.9234.80231,912
Jul 9, 202434.4334.9534.3034.7233.6466,229
Jul 8, 202434.5134.8034.2834.4433.37101,110
Jul 5, 202435.5935.6134.5134.5133.44317,982
Jul 4, 202435.9936.2135.2735.6334.52220,333
Jul 3, 202434.0235.5834.0235.5634.45246,547
Jul 2, 202433.6234.0133.1833.9332.87210,363
Jun 28, 202435.9536.0233.7733.8532.80371,061
Jun 27, 202434.6235.9734.4235.8734.75196,965
Jun 26, 202435.4435.4534.7234.8033.72134,986
Jun 25, 202434.9435.6134.7535.6134.50206,329
Jun 24, 202433.5135.2533.5135.0533.96307,739
Jun 21, 202433.6334.0433.3733.5132.47406,362
Jun 20, 202434.5234.5233.6233.7732.72288,554
Jun 19, 202434.5034.9334.4034.6433.56270,136
Jun 18, 202433.9934.5833.7934.4633.39196,299
Jun 17, 202434.5534.6134.0034.2033.14334,337
Jun 14, 202434.9934.9934.0134.5933.51335,259
Jun 13, 202435.0635.5634.8035.1934.10320,764
Jun 12, 202436.2336.8135.0535.2434.14463,841
Jun 11, 202437.0337.1335.8935.9934.87350,278
Jun 10, 202436.3137.7436.2737.2136.05169,953
Jun 7, 202437.4237.7336.5536.6535.51340,285
Jun 6, 202438.0338.2437.4538.0136.83254,495
Jun 5, 202437.7438.3537.5738.2537.06207,083
Jun 4, 202437.8838.0837.5037.6236.45134,146
Jun 3, 202438.1038.3237.5038.2837.09194,569
May 31, 2024 0.49 Dividend
May 31, 202437.5038.1037.2538.0536.87329,427
May 30, 202436.8037.7736.6437.7036.18464,944
May 29, 202437.4237.4236.3536.3634.90512,283
May 28, 202439.2339.2337.7537.8336.31397,728
May 27, 202439.1039.8539.0939.4637.8799,664
May 24, 202438.3639.3338.3239.0937.52335,400
May 23, 202439.0539.0538.2438.4736.92337,282
May 22, 202438.1439.2337.9538.8637.30255,544
May 21, 202437.7338.4037.6838.1436.61170,101
May 17, 202438.0738.2137.6137.9036.38130,204
May 16, 202438.0038.3537.9038.0536.52146,404
May 15, 202437.0138.1036.8038.1036.57390,859
May 14, 202437.3537.5036.1836.4534.98289,643
May 13, 202438.3038.5537.3237.3535.85206,614
May 10, 202437.7638.6737.4938.1936.65624,675
May 9, 202436.8238.0936.7237.6836.16247,280
May 8, 202436.0036.9535.7336.9535.46254,892
May 7, 202436.5036.5435.9236.1234.67206,243
May 6, 202435.5036.5035.4136.4034.94463,034
May 3, 202433.9136.0733.7235.3433.92763,244
May 2, 202432.4533.8932.4433.8932.53802,053
May 1, 202430.0032.5129.1532.2130.911,105,230
Apr 30, 202429.2029.2428.7528.9027.74271,346
Apr 29, 202429.3729.6029.0929.1928.02412,300
Apr 26, 202429.2729.6029.0929.1728.00226,343
Apr 25, 202429.7129.8529.0329.0727.90347,085
Apr 24, 202429.6630.1729.5229.6828.49244,680
Apr 23, 202428.8330.0028.6929.6628.47337,023
Apr 22, 202428.7429.0228.5428.8527.69203,288
Apr 19, 202428.3328.6628.2728.6227.47435,432
Apr 18, 202427.9928.4627.9128.3027.16352,953
Apr 17, 202427.8428.0627.5527.8826.76376,201
Apr 16, 202428.3228.3227.5727.6026.49400,170
Apr 15, 202429.2429.2428.1728.2627.12345,972
Apr 12, 202429.8129.9428.8828.9927.82412,739
Apr 11, 202430.3730.4429.7129.7928.59446,932

Related Tickers

NPI.TO Northland Power Inc.
18.52
+1.31%
 
BEPC.TO Brookfield Renewable Corporation
36.62
+0.96%
 
BLX.TO Boralex Inc.
28.45
+0.28%
 
INE.TO Innergex Renewable Energy Inc.
13.48
0.00%
 
PIF.TO Polaris Renewable Energy Inc.
11.43
+1.87%
 
BEPC Brookfield Renewable Corporation
26.38
+1.74%
 
XIFR XPLR Infrastructure, LP
8.75
+6.19%
 
FLNC Fluence Energy, Inc.
4.1600
+7.77%
 
CEG Constellation Energy Corporation
208.25
+1.84%
 
LCFS.TO Tidewater Renewables Ltd.
3.0500
+0.99%