Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Renewable Partners Lp (BEP.PR.M)
Brookfield Renewable Partners Lp (BEP.PR.M) Historical

BEP.PR.M Brookfield Renewable Partners Lp

20.82

-0.04 (-0.19%)

Jul 11 2024 - Closed

Delayed by 15 minutes

BEP.PR.M Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	20.82	-0.04	-0.19%	20.82	20.90	20.82	3,000
Jul 10 2024	20.86	0.04	0.19%	20.91	20.91	20.86	700
Jul 09 2024	20.82	-0.14	-0.67%	20.97	20.97	20.82	2,378
Jul 08 2024	20.96	-0.05	-0.24%	21.00	21.00	20.96	13,500
Jul 05 2024	21.01	0.26	1.25%	20.99	21.01	20.95	8,175
Jul 04 2024	20.75	0.00	0.00%	20.75	20.75	20.75	500
Jul 03 2024	20.75	0.16	0.78%	20.59	20.75	20.59	5,839
Jul 02 2024	20.59	0.10	0.49%	20.40	20.59	20.40	5,824
Jun 28 2024	20.49	0.58	2.91%	20.29	20.49	20.29	4,328
Jun 27 2024	19.91	0.00	0.00%	19.91	19.91	19.91	0
Jun 26 2024	19.91	0.06	0.30%	19.86	19.97	19.86	19,760
Jun 25 2024	19.85	-0.03	-0.15%	20.14	20.14	19.80	4,885
Jun 24 2024	19.88	0.21	1.07%	19.85	19.88	19.75	22,110
Jun 21 2024	19.67	0.00	0.00%	19.67	19.67	19.67	0
Jun 20 2024	19.67	0.17	0.87%	19.50	19.67	19.50	4,600
Jun 19 2024	19.50	-0.02	-0.10%	19.55	19.55	19.50	12,298
Jun 18 2024	19.52	-0.48	-2.40%	19.75	19.75	19.50	3,374
Jun 17 2024	20.00	-0.20	-0.99%	20.17	20.18	20.00	13,053
Jun 14 2024	20.20	0.17	0.85%	20.14	20.20	20.14	337
Jun 13 2024	20.03	-0.43	-2.10%	20.54	20.54	20.03	814
Jun 12 2024	20.46	0.00	0.00%	20.49	20.54	20.46	4,831
Jun 11 2024	20.46	-0.35	-1.68%	20.68	20.68	20.46	7,800
Jun 10 2024	20.81	0.00	0.00%	20.81	20.81	20.81	0
Jun 07 2024	20.81	0.09	0.43%	20.77	20.81	20.73	700
Jun 06 2024	20.72	-0.10	-0.48%	20.84	20.84	20.65	8,740
Jun 05 2024	20.82	-0.03	-0.14%	20.85	20.91	20.82	8,600
Jun 04 2024	20.85	-0.21	-1.00%	20.85	20.87	20.85	4,800
Jun 03 2024	21.06	0.24	1.15%	20.82	21.06	20.82	3,356
May 31 2024	20.82	0.06	0.29%	20.81	21.06	20.81	1,800
May 30 2024	20.76	0.00	0.00%	20.76	20.76	20.76	25
May 29 2024	20.76	-0.31	-1.47%	20.91	20.91	20.76	1,500
May 28 2024	21.07	-0.22	-1.03%	20.90	21.07	20.90	1,500
May 27 2024	21.29	0.34	1.62%	21.00	21.29	20.90	10,676
May 24 2024	20.95	0.00	0.00%	20.95	20.95	20.95	205
May 23 2024	20.95	0.25	1.21%	20.83	20.95	20.72	13,801
May 22 2024	20.70	-0.05	-0.24%	20.70	20.75	20.65	4,100
May 21 2024	20.75	0.09	0.44%	20.65	20.75	20.65	6,065
May 17 2024	20.66	0.00	0.00%	20.69	20.69	20.66	3,324
May 16 2024	20.66	0.06	0.29%	20.60	20.75	20.60	4,730
May 15 2024	20.60	0.03	0.15%	20.80	20.80	20.60	6,341
May 14 2024	20.57	0.07	0.34%	20.50	20.89	20.50	7,900
May 13 2024	20.50	-0.10	-0.49%	20.60	20.65	20.50	7,500
May 10 2024	20.60	0.10	0.49%	20.50	20.60	20.50	1,400
May 09 2024	20.50	0.36	1.79%	20.50	20.60	20.50	1,041
May 08 2024	20.14	-0.61	-2.94%	20.74	20.75	20.14	5,525
May 07 2024	20.75	-0.14	-0.67%	20.78	20.78	20.65	7,630
May 06 2024	20.89	0.38	1.85%	20.47	20.92	20.47	6,734
May 03 2024	20.51	0.05	0.24%	20.40	20.65	20.40	7,584
May 02 2024	20.46	0.47	2.35%	20.10	20.75	20.10	4,323
May 01 2024	19.99	0.21	1.06%	19.84	20.00	19.84	1,501
Apr 30 2024	19.78	0.01	0.05%	19.63	19.78	19.63	6,875
Apr 29 2024	19.77	0.16	0.82%	19.70	19.77	19.63	2,000
Apr 26 2024	19.61	0.00	0.00%	19.61	19.61	19.61	0
Apr 25 2024	19.61	0.01	0.05%	19.53	19.61	19.53	2,400
Apr 24 2024	19.60	0.08	0.41%	19.55	19.77	19.55	4,533
Apr 23 2024	19.52	-0.03	-0.15%	19.50	19.52	19.50	15,900
Apr 22 2024	19.55	0.00	0.00%	19.51	19.55	19.49	7,100
Apr 19 2024	19.55	-0.05	-0.26%	19.59	19.60	19.55	7,446
Apr 18 2024	19.60	0.05	0.26%	19.55	19.60	19.55	22,137
Apr 17 2024	19.55	0.18	0.93%	19.57	19.57	19.55	500
Apr 16 2024	19.37	-0.16	-0.82%	19.53	19.55	19.37	8,886
Apr 15 2024	19.53	-0.08	-0.41%	19.61	19.65	19.53	5,200

Brookfield Renewable Par...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions