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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201949.2549.8749.0949.2849.28128,458
Aug 19, 201948.3149.2548.3149.1149.11181,846
Aug 16, 201947.8548.6247.7948.1248.12132,022
Aug 15, 201947.6748.2847.6247.9547.95164,197
Aug 14, 201947.5747.9247.3247.8447.84162,820
Aug 13, 201947.5247.6747.2347.2947.29151,065
Aug 12, 201947.6047.8947.2747.5347.53121,784
Aug 09, 201947.4947.6847.3047.4947.49109,330
Aug 08, 201947.5047.5947.1447.3547.35138,845
Aug 07, 201947.4647.6447.0747.1047.10238,352
Aug 06, 201947.7147.8047.1547.4747.47150,181
Aug 02, 201947.6347.9847.4447.6747.6787,479
Aug 01, 201947.2648.1347.2647.6447.64172,881
Jul 31, 201947.3047.6046.9347.2647.26108,159
Jul 30, 201947.3747.4546.9747.1547.15111,951
Jul 29, 201947.0247.3847.0147.2247.2286,920
Jul 26, 201947.4747.6647.2147.2247.22125,260
Jul 25, 201947.5247.5946.8947.3447.34146,137
Jul 24, 201947.6047.9647.1847.8147.81230,049
Jul 23, 201947.6347.6347.1647.5047.50181,587
Jul 22, 201947.2847.8147.1647.4147.41115,557
Jul 19, 201947.3147.3847.1047.1747.1774,065
Jul 18, 201947.1047.2946.8347.0847.0894,859
Jul 17, 201947.1747.1746.9147.0347.03129,285
Jul 16, 201946.9447.0946.7746.9446.94104,115
Jul 15, 201946.8247.0746.5946.9146.9190,530
Jul 12, 201947.4047.4246.5246.8346.83269,423
Jul 11, 201946.9747.7446.9747.4547.45167,098
Jul 10, 201946.9947.3846.7447.0647.06162,137
Jul 09, 201947.0847.0846.4746.8946.89128,435
Jul 08, 201947.1847.2546.7846.9346.93172,042
Jul 05, 201946.5947.1246.0547.0647.06150,839
Jul 04, 201946.7746.9346.5046.5046.5068,663
Jul 03, 201946.5047.2346.4746.5846.58131,944
Jul 02, 201945.8146.5845.5246.3446.34224,841
Jun 28, 201945.4545.5245.0745.3045.30128,575
Jun 27, 201945.1045.3244.5845.2045.20109,380
Jun 26, 201945.5045.6444.8245.1945.19184,438
Jun 25, 201945.4645.6945.3945.5845.5892,168
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...