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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201945.6245.7445.4845.4845.48103,842
Jun 21, 201945.5145.8345.3345.5045.50382,955
Jun 20, 201945.5545.6945.4045.4745.47109,771
Jun 19, 201945.3545.7045.2745.4845.48110,871
Jun 18, 201945.4946.0445.3745.4545.45156,857
Jun 17, 201945.1245.4745.0845.3845.38124,421
Jun 14, 201944.4945.1144.4945.0545.05162,550
Jun 13, 201944.9545.0044.4044.5844.5898,570
Jun 12, 201944.5944.9944.5344.7944.79120,515
Jun 11, 201944.5845.0344.4444.6544.65147,340
Jun 10, 201944.8544.8844.4344.5944.5999,736
Jun 07, 201944.6444.9744.5544.8144.81154,598
Jun 06, 201944.1344.7144.1344.5144.51103,956
Jun 05, 201943.9744.3843.8344.1344.13119,495
Jun 04, 2019------
Jun 03, 201943.8043.8043.3543.5543.5599,635
May 31, 201942.8443.6142.6743.5043.50257,544
May 30, 201943.9143.9343.0043.0243.02159,321
May 30, 20190.515 Dividend
May 29, 201944.8544.9044.2844.5644.05165,662
May 28, 201944.4544.9944.2544.9344.41251,113
May 27, 201943.6944.5943.6944.4443.9385,325
May 24, 201943.9344.0643.7043.8343.32228,928
May 23, 201943.4843.8743.3143.8143.30155,807
May 22, 201943.3243.7143.0843.4842.9884,700
May 21, 201943.3943.5843.1543.2442.74152,255
May 17, 201942.8243.1442.8243.0642.5683,767
May 16, 201942.6143.0642.5542.8442.34109,683
May 15, 201942.6842.9042.5542.6142.12102,002
May 14, 201942.5042.6842.3842.6342.14152,030
May 13, 201942.0842.4942.0042.4541.96108,907
May 10, 201941.5442.3341.5042.2241.73107,715
May 09, 201941.6741.8841.4241.6141.13133,306
May 08, 201941.8942.1641.6841.6841.2094,658
May 07, 201942.0242.0341.6242.0341.54151,583
May 06, 201941.7542.1441.4842.0641.57152,296
May 03, 201942.3342.5141.7141.7741.29144,966
May 02, 201942.2443.0442.2142.3041.81214,295
May 01, 201942.2142.3642.1642.2441.75104,773
Apr 30, 201942.3542.4042.1242.2141.72120,208
Apr 29, 201942.2542.5142.1342.1941.70120,036
Apr 26, 201942.2042.2641.9542.1941.70107,443
Apr 25, 201942.1242.2741.7542.1241.63105,761
Apr 24, 201942.4542.5541.9542.3241.83161,263
Apr 23, 201942.4142.6642.2742.4141.92145,807
Apr 22, 201942.4142.4142.1742.3541.86157,401
Apr 18, 201942.1242.2041.9442.2041.7194,562
Apr 17, 201942.2442.2441.9542.0441.55116,459
Apr 16, 201942.0742.2242.0342.0741.58126,362
Apr 15, 201942.1842.2941.9242.0641.57135,739
Apr 12, 201942.1442.1441.5841.7041.22145,620
Apr 11, 201942.2642.3441.8842.0541.56126,622
Apr 10, 201942.4842.6742.2142.2141.72113,222
Apr 09, 201942.7042.7542.3542.4841.99124,168
Apr 08, 201942.1042.6742.0142.6142.12150,414
Apr 05, 201941.9142.1141.7042.0741.58155,813
Apr 04, 201942.2542.3541.9441.9641.48145,209
Apr 03, 201942.6642.6942.2142.2141.72180,646
Apr 02, 201942.7042.9242.5042.5842.09112,516
Apr 01, 201942.6442.7142.2742.6342.14138,250
Mar 29, 201942.4442.7042.0642.6042.1189,529
Mar 28, 201942.5942.7642.1342.3441.85130,510
Mar 27, 201942.3842.7342.3142.6542.16149,286
Mar 26, 201942.2142.5242.1242.3241.83107,383
Mar 25, 201942.0742.1941.9542.0941.60105,584
Mar 22, 201942.0742.1641.8242.0741.58158,300
Mar 21, 201941.7142.1541.7141.9441.46107,880
Mar 20, 201941.7741.9041.4641.6741.19200,566
Mar 19, 201941.9341.9441.6341.7241.24156,884
Mar 18, 201942.0042.1341.6141.9241.44181,645
Mar 15, 201941.7342.0941.7141.8041.32330,173
Mar 14, 201941.3041.7341.3041.6441.16157,122
Mar 13, 201941.3041.4641.1841.2540.77118,206
Mar 12, 201941.3941.4341.2241.3040.82155,661
Mar 11, 201941.1541.5441.1541.2140.73154,960
Mar 08, 201941.0341.2140.8441.1840.70102,833
Mar 07, 201941.0041.4740.8241.0840.61164,467
Mar 06, 201940.3241.0040.2840.9040.43202,175
Mar 05, 201940.2640.6140.1040.2539.78224,678
Mar 04, 201940.1440.2539.7440.2539.78353,720
Mar 01, 201939.6139.9639.5339.9639.50229,850
Feb 28, 201939.3539.9239.2839.6139.15468,178
Feb 27, 201939.7539.7939.1039.3038.85297,855
Feb 27, 20190.515 Dividend
Feb 26, 201939.8040.2239.7239.9839.01269,837
Feb 25, 201939.5939.9039.4439.7038.74211,329
Feb 22, 201939.5839.6739.3439.4038.44104,768
Feb 21, 201939.2139.6638.9539.3538.39214,889
Feb 20, 201939.8239.9039.2139.2938.34259,834
Feb 19, 201939.5039.9639.3139.6338.67223,871
Feb 15, 201938.8839.2638.7339.0438.09177,916
Feb 14, 201938.6538.9438.3638.8537.91112,402
Feb 13, 201938.5638.6538.2938.3337.40161,763
Feb 12, 201938.8038.8038.3138.4137.48189,877
Feb 11, 201939.0639.1438.5538.5737.63156,823
Feb 08, 201938.3639.1038.1838.8137.87472,004
Feb 07, 201937.7437.9037.4037.5936.68213,396
Feb 06, 201937.9937.9937.6937.7136.79124,355
Feb 05, 201938.0738.1937.8337.9036.9881,821
Feb 04, 201937.8838.1637.8337.9437.02102,650
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...