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

Toronto - Delayed Quote CAD

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

19.22
+0.04
+(0.21%)
At close: May 6 at 3:20:37 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 202519.2119.2219.2119.2219.22300
May 5, 202519.5019.5019.1819.1819.182,000
May 2, 202519.2819.2819.2819.2819.28101
May 1, 202518.9819.4018.9819.4019.405,320
Apr 30, 202518.5718.7518.4218.7518.755,700
Apr 29, 202518.1018.3518.1018.3518.354,200
Apr 28, 202518.3818.3818.1518.2018.20835
Apr 25, 202518.2918.3218.0618.0618.063,767
Apr 24, 202518.1218.1218.1218.1218.121,700
Apr 23, 202518.3118.3118.3118.3118.31-
Apr 22, 202518.2518.3118.2518.3118.31500
Apr 21, 202518.0018.2518.0018.2518.25510
Apr 17, 202518.3018.3118.2118.2118.215,902
Apr 16, 202518.5618.5618.2518.4918.492,400
Apr 15, 2025 0.196063 Dividend
Apr 15, 202518.6018.6018.4518.4518.454,000
Apr 14, 202518.5118.6418.4218.6018.408,419
Apr 11, 202518.3918.5318.3918.5218.329,900
Apr 10, 202518.8018.8118.1718.3618.1736,229
Apr 9, 202518.2819.0718.2819.0718.8715,966
Apr 8, 202518.4318.5018.2318.3818.1921,719
Apr 7, 202518.3118.3918.0018.0017.816,100
Apr 4, 202519.5819.5818.5018.5518.357,430
Apr 3, 202519.7519.7519.6019.6019.391,789
Apr 2, 202519.8419.8719.7719.8019.5917,000
Apr 1, 202519.8019.8419.7719.8019.59166,550
Mar 31, 202519.9019.9919.8719.9919.784,401
Mar 28, 202519.8119.8519.8119.8519.648,400
Mar 27, 202519.9819.9819.8119.8119.602,300
Mar 26, 202519.8219.8219.8019.8019.593,108
Mar 25, 202519.7019.7419.7019.7319.52875
Mar 24, 202519.7019.7019.7019.7019.49-
Mar 21, 202519.7119.7119.7019.7019.49500
Mar 20, 202520.1220.1619.9519.9619.753,225
Mar 19, 202520.1320.2620.1320.1919.983,544
Mar 18, 202519.6520.1519.6520.1519.9413,009
Mar 17, 202519.5019.5719.4019.4519.24109,530
Mar 14, 202519.4919.4919.3519.3519.154,200
Mar 13, 202520.0020.0019.5219.5219.311,700
Mar 12, 202520.4020.4020.2020.2720.0654,475
Mar 11, 202520.4020.5120.3620.4020.1851,407
Mar 10, 202520.7220.8420.5020.5020.287,400
Mar 7, 202520.9020.9020.9020.9020.68-
Mar 6, 202521.1021.1020.8920.9020.683,300
Mar 5, 202521.2521.3521.2021.2020.9810,500
Mar 4, 202521.3021.3721.3021.3021.084,213
Mar 3, 202521.4321.4321.4121.4121.182,200
Feb 28, 202521.3721.3921.3721.3921.16500
Feb 27, 202521.3521.3921.3521.3521.1229,550
Feb 26, 202521.5021.5021.3521.3521.1225,278
Feb 25, 202521.5321.5321.5021.5021.2718,400
Feb 24, 202521.5021.5521.5021.5021.2721,200
Feb 21, 202521.5021.5021.5021.5021.27200
Feb 20, 202521.4721.4721.4721.4721.24-
Feb 19, 202521.4721.4721.4721.4721.24100
Feb 18, 202521.3521.3521.3521.3521.12503
Feb 14, 202521.2721.4221.2521.4221.193,527
Feb 13, 202521.2021.2021.2021.2020.983,800
Feb 12, 202521.1621.1921.1621.1920.973,992
Feb 11, 202521.1021.1721.1021.1720.951,500
Feb 10, 202521.1321.1321.0821.1020.8817,839
Feb 7, 202521.3121.3121.1621.1620.942,346
Feb 6, 202521.2321.3321.2321.3321.113,503
Feb 5, 202521.4521.4620.9920.9920.778,878
Feb 4, 202521.4621.5021.2921.2921.071,546
Feb 3, 202521.8621.8621.2021.3521.1247,110
Jan 31, 202521.7522.0021.6721.8921.668,638
Jan 30, 202521.6621.7921.6621.7921.56300
Jan 29, 202521.6521.6621.6521.6621.435,900
Jan 28, 202521.6521.6521.6521.6521.4244,500
Jan 27, 202521.6021.6621.6021.6521.425,500
Jan 24, 202521.6521.6521.6021.6321.402,600
Jan 23, 202521.5021.6421.5021.6421.413,558
Jan 22, 202521.5121.5121.5121.5121.28485
Jan 21, 202521.5721.5721.5321.5321.301,106
Jan 20, 202521.6021.6021.5921.6021.3725,650
Jan 17, 202521.6821.7021.5021.6721.44201,888
Jan 16, 202521.8221.8221.8221.8221.59-
Jan 15, 2025 0.196063 Dividend
Jan 15, 202521.6521.8221.5721.8221.5944,107
Jan 14, 202521.6521.8421.6521.7421.323,400
Jan 13, 202521.7821.8021.6521.7621.341,429
Jan 10, 202521.8021.8621.7321.7521.3353,100
Jan 9, 202521.7821.7821.5221.7221.3054,525
Jan 8, 202521.3021.8821.3021.7721.3555,250
Jan 7, 202521.6021.6721.6021.6621.24700
Jan 6, 202521.5021.6021.5021.6021.189,747
Jan 3, 202521.4721.5221.4721.5121.095,400
Jan 2, 202521.3321.4921.3321.4921.07550
Dec 31, 202421.5021.5021.5021.5021.08200
Dec 30, 202421.5021.5021.4421.5021.0885,516
Dec 27, 202421.2521.2521.2521.2520.84-
Dec 24, 202421.2521.2521.2521.2520.84-
Dec 23, 202421.2421.2521.2421.2520.84300
Dec 20, 202421.2521.2521.2521.2520.84-
Dec 19, 202421.2521.2521.2521.2520.8420,000
Dec 18, 202421.2521.2521.2521.2520.8413,700
Dec 17, 202421.2021.3121.2021.2620.85105,175
Dec 16, 202421.1621.2021.1521.2020.792,664
Dec 13, 202421.2021.2021.2021.2020.7950,000
Dec 12, 202421.1021.3021.1021.2320.823,400
Dec 11, 202420.5421.1020.5421.0020.594,735
Dec 10, 202420.4520.4620.4020.4520.057,689
Dec 9, 202420.3620.4020.3620.4020.001,250
Dec 6, 202420.1920.3020.1720.3019.905,200
Dec 5, 202419.6020.5019.5820.5020.107,118
Dec 4, 202419.4019.4019.4019.4019.025,100
Dec 3, 202419.3019.3019.2519.2518.882,959
Dec 2, 202419.1919.2319.1919.2118.842,900
Nov 29, 202419.1519.2519.1519.2518.883,072
Nov 28, 202419.0519.1219.0119.1218.7510,787
Nov 27, 202418.8618.9418.8518.9418.5714,100
Nov 26, 202418.7018.8718.7018.8718.505,900
Nov 25, 202418.6818.8018.6818.8018.431,200
Nov 22, 202418.7418.7418.6018.6418.28900
Nov 21, 202418.5118.5118.4818.4818.121,700
Nov 20, 202418.5318.5318.5318.5318.17905
Nov 19, 202418.2118.4018.2118.4018.043,800
Nov 18, 202418.2218.2418.2018.2017.852,300
Nov 15, 202418.1518.1518.1518.1517.80300
Nov 14, 202418.2018.2018.2018.2017.8540,900
Nov 13, 202418.1018.1918.1018.1217.775,500
Nov 12, 202418.1018.1018.1018.1017.751,000
Nov 11, 202418.0018.0118.0018.0117.663,350
Nov 8, 202418.0218.0218.0218.0217.67-
Nov 7, 202418.0218.0218.0218.0217.67-
Nov 6, 202418.0218.0218.0218.0217.67-
Nov 5, 202418.0218.0218.0218.0217.67-
Nov 4, 202418.0218.0218.0218.0217.67200
Nov 1, 202418.0018.0018.0018.0017.65100
Oct 31, 202418.0218.0218.0218.0217.67-
Oct 30, 202418.1218.1818.0218.0217.673,592
Oct 29, 202418.2518.2518.0618.0617.71700
Oct 28, 202418.2518.2518.2518.2517.89-
Oct 25, 202418.1118.2518.1118.2517.8955,200
Oct 24, 202418.1118.1118.1118.1117.76100
Oct 23, 202418.1118.1118.1118.1117.761,960
Oct 22, 202418.1018.1118.1018.1117.76600
Oct 21, 202418.2518.2518.1018.1017.752,600
Oct 18, 202418.0618.1018.0618.1017.75300
Oct 17, 202418.0018.0618.0018.0617.712,000
Oct 16, 202418.0118.1517.8317.8317.482,000
Oct 15, 2024 0.196063 Dividend
Oct 15, 202418.1018.2518.1018.2517.89400
Oct 11, 202418.4518.4618.4518.4617.914,000
Oct 10, 202418.5418.5418.4618.4617.91700
Oct 9, 202418.4118.6118.4118.6118.0521,899
Oct 8, 202418.5018.5118.4018.4017.851,070
Oct 7, 202418.4918.5018.4918.5017.953,550
Oct 4, 202418.3018.4018.3018.4017.85700
Oct 3, 202418.3418.3418.3418.3417.79-
Oct 2, 202418.3218.3518.3218.3417.7942,800
Oct 1, 202418.3018.3218.2818.3217.776,600
Sep 30, 202418.1718.3318.1718.3217.775,608
Sep 27, 202418.1618.2518.1618.2517.70700
Sep 26, 202418.2118.3018.2118.3017.751,600
Sep 25, 202418.2118.2518.2118.2517.702,221
Sep 24, 202418.3518.3518.3518.3517.80-
Sep 23, 202418.3518.3518.3518.3517.80200
Sep 20, 202418.2018.4918.2018.4917.942,000
Sep 19, 202418.1918.3018.1918.3017.751,300
Sep 18, 202418.0018.2018.0018.2017.664,400
Sep 17, 202418.2618.2618.2618.2617.715,100
Sep 16, 202418.2218.2518.2218.2517.703,400
Sep 13, 202418.1118.3218.1118.2617.7155,950
Sep 12, 202418.2618.3618.2518.3317.782,500
Sep 11, 202418.2018.3618.1718.2017.662,400
Sep 10, 202418.2818.4418.2018.4017.856,290
Sep 9, 202418.0118.0118.0118.0117.47400
Sep 6, 202418.1918.2518.1618.1617.621,500
Sep 5, 202418.2218.2218.1018.1417.601,059
Sep 4, 202418.2418.2418.2418.2417.70100
Sep 3, 202418.2518.2518.2518.2517.70400
Aug 30, 202418.1218.1518.1218.1517.61600
Aug 29, 202417.9617.9617.9617.9617.42-
Aug 28, 202417.9617.9617.9617.9617.42-
Aug 27, 202417.9617.9617.9617.9617.42100
Aug 26, 202418.0018.0518.0018.0417.5012,900
Aug 23, 202417.9018.0017.9018.0017.466,250
Aug 22, 202417.9017.9017.9017.9017.37700
Aug 21, 202417.8917.9017.8717.9017.375,600
Aug 20, 202417.8117.8717.8017.8717.341,900
Aug 19, 202417.6017.6017.6017.6017.07-
Aug 16, 202417.6017.6017.6017.6017.07400
Aug 15, 202417.5817.5817.5817.5817.05-
Aug 14, 202417.5717.5817.5517.5817.0521,000
Aug 13, 202417.5017.5017.5017.5016.985,000
Aug 12, 202417.6417.6417.6417.6417.11-
Aug 9, 202417.6417.6417.6417.6417.11200
Aug 8, 202417.6617.6617.6517.6517.12300
Aug 7, 202417.8017.8017.6517.6517.12900
Aug 6, 202417.3517.3917.0917.0916.581,200
Aug 2, 202417.9418.1917.8117.8117.281,000
Aug 1, 202417.9518.2117.8818.1717.63600
Jul 31, 202418.2718.2718.1218.1217.582,754
Jul 30, 202418.2518.2518.2518.2517.70100
Jul 29, 202418.1318.1318.1318.1317.59-
Jul 26, 202418.1018.3118.1018.1317.59800
Jul 25, 202418.2018.2018.2018.2017.663,200
Jul 24, 202418.0718.2818.0518.2117.677,700
Jul 23, 202417.9517.9517.9517.9517.41-
Jul 22, 202417.9517.9517.9517.9517.41-
Jul 19, 202418.0718.0717.9517.9517.41800
Jul 18, 202417.9517.9517.9517.9517.41-
Jul 17, 202417.9917.9917.9517.9517.413,700
Jul 16, 202417.9717.9717.9717.9717.43-
Jul 15, 2024 0.196063 Dividend
Jul 15, 202417.8817.9817.8217.9717.431,900
Jul 12, 202417.9918.2717.9918.0817.3511,200
Jul 11, 202417.9117.9117.9017.9017.188,800
Jul 10, 202417.9917.9917.8917.9017.1882,700
Jul 9, 202417.9017.9017.9017.9017.181,000
Jul 8, 202417.8317.8317.8217.8217.10500
Jul 5, 202417.6717.6717.6717.6716.96-
Jul 4, 202417.6717.6717.6717.6716.96400
Jul 3, 202417.6417.7617.6417.7617.04600
Jul 2, 202417.3517.3517.3517.3516.65300
Jun 28, 202417.9517.9717.4417.4616.751,932
Jun 27, 202417.4317.4317.4317.4316.73-
Jun 26, 202416.9917.4316.9917.4316.73575
Jun 25, 202416.9716.9816.8516.8516.173,145
Jun 24, 202416.7416.7516.7416.7516.073,600
Jun 21, 202416.4216.4216.4216.4215.76-
Jun 20, 202416.4216.4216.4216.4215.76300
Jun 19, 202416.5016.5016.3616.4215.764,254
Jun 18, 202416.5116.5116.5016.5015.831,324
Jun 17, 202416.5416.5416.4916.5015.833,660
Jun 14, 202417.0517.0517.0017.0016.311,100
Jun 13, 202417.0817.0917.0817.0816.391,100
Jun 12, 202417.0817.0817.0817.0816.392,000
Jun 11, 202417.1517.1617.1517.1516.463,000
Jun 10, 202417.2117.2117.2117.2116.51-
Jun 7, 202417.1717.2517.1717.2116.511,000
Jun 6, 202417.9617.9617.3517.3516.65830
Jun 5, 202418.2718.2717.9617.9817.25684
Jun 4, 202417.9717.9717.9717.9717.24300
Jun 3, 202417.5617.9817.5617.9617.231,200
May 31, 202418.0418.1118.0418.0517.322,100
May 30, 202418.0218.0218.0218.0217.29195
May 29, 202418.1718.1718.1718.1717.44-
May 28, 202417.9518.1917.9518.1717.4458,275
May 27, 202417.9917.9917.9917.9917.26396
May 24, 202417.7417.8717.7417.8617.1456,800
May 23, 202417.6017.7417.6017.7417.026,250
May 22, 202417.6517.6717.6517.6516.945,400
May 21, 202417.6717.6717.6717.6716.96900
May 17, 202417.6717.6717.6417.6616.954,050
May 16, 202417.6917.6917.6917.6916.98100
May 15, 202417.6017.6017.6017.6016.8920,000
May 14, 202417.6017.6017.5917.6016.8929,400
May 13, 202417.5017.5017.5017.5016.79200
May 10, 202417.5117.7017.5017.5016.792,600
May 9, 202417.5317.5617.5317.5516.844,205
May 8, 202417.5017.5317.5017.5316.821,865
May 7, 202417.5017.5117.4917.5016.794,500
May 6, 202417.3817.3917.3817.3916.691,500