Skip to main content

Brookfield Renewable (TSX: BEP-UN )

37.90 -0.15 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 38.07 38.21 37.61 37.90 130,204 -0.15(-0.39%)
May 16, 2024 38.00 38.35 37.90 38.05 146,404 -0.05(-0.13%)
May 15, 2024 37.01 38.10 36.80 38.10 390,859 +1.65(+4.53%)
May 14, 2024 37.35 37.50 36.18 36.45 289,643 -0.90(-2.41%)
May 13, 2024 38.30 38.55 37.32 37.35 206,614 -0.84(-2.20%)
May 10, 2024 37.76 38.67 37.49 38.19 624,675 +0.51(+1.35%)
May 09, 2024 36.82 38.09 36.72 37.68 247,280 +0.73(+1.98%)
May 08, 2024 36.00 36.95 35.73 36.95 254,892 +0.83(+2.30%)
May 07, 2024 36.50 36.54 35.92 36.12 206,243 -0.28(-0.77%)
May 06, 2024 35.50 36.50 35.41 36.40 463,934 +1.06(+3.00%)
May 03, 2024 33.91 36.07 33.72 35.34 763,244 +1.45(+4.28%)
May 02, 2024 32.45 33.89 32.44 33.89 802,053 +1.68(+5.22%)
May 01, 2024 30.00 32.51 29.15 32.21 1,105,630 +3.31(+11.45%)
Apr 30, 2024 29.20 29.24 28.75 28.90 271,346 -0.29(-0.99%)
Apr 29, 2024 29.37 29.60 29.09 29.19 412,300 +0.02(+0.07%)
Apr 26, 2024 29.27 29.60 29.09 29.17 226,343 +0.10(+0.34%)
Apr 25, 2024 29.71 29.85 29.04 29.07 347,085 -0.61(-2.06%)
Apr 24, 2024 29.66 30.17 29.52 29.68 244,680 +0.02(+0.07%)
Apr 23, 2024 28.83 30.00 28.69 29.66 337,023 +0.81(+2.81%)
Apr 22, 2024 28.74 29.02 28.54 28.85 203,288 +0.23(+0.80%)
Apr 19, 2024 28.33 28.66 28.27 28.62 435,432 +0.32(+1.13%)
Apr 18, 2024 27.99 28.46 27.91 28.30 352,953 +0.42(+1.51%)
Apr 17, 2024 27.84 28.06 27.55 27.88 376,501 +0.28(+1.01%)
Apr 16, 2024 28.32 28.32 27.57 27.60 400,170 -0.66(-2.34%)
Apr 15, 2024 29.24 29.24 28.17 28.26 345,972 -0.73(-2.52%)
Apr 12, 2024 29.81 29.95 28.88 28.99 412,739 -0.80(-2.69%)
Apr 11, 2024 30.37 30.44 29.71 29.79 446,932 -0.16(-0.53%)
Apr 10, 2024 30.64 30.64 29.95 29.95 375,529 -1.13(-3.64%)
Apr 09, 2024 31.20 31.30 30.83 31.08 336,730 -0.02(-0.06%)
Apr 08, 2024 30.51 31.17 30.43 31.10 474,921 +0.67(+2.20%)
Apr 05, 2024 31.26 31.26 30.28 30.43 320,823 -0.57(-1.84%)
Apr 04, 2024 30.98 31.43 30.64 31.00 399,457 +0.44(+1.44%)
Apr 03, 2024 31.04 31.19 30.32 30.56 252,831 -0.60(-1.93%)
Apr 02, 2024 31.17 31.47 30.80 31.16 248,618 -0.17(-0.54%)
Apr 01, 2024 31.67 31.88 31.07 31.33 319,475 -0.17(-0.54%)
Mar 28, 2024 31.50 0 +0.09(+0.29%)
Mar 27, 2024 31.09 31.64 31.07 31.41 441,936 +0.34(+1.09%)
Mar 26, 2024 31.04 31.30 30.60 31.07 271,642 +0.07(+0.23%)
Mar 25, 2024 31.22 31.59 31.00 31.00 335,049 -0.21(-0.67%)
Mar 22, 2024 30.45 31.46 30.41 31.21 273,334 +0.66(+2.16%)
Mar 21, 2024 30.50 30.89 30.28 30.55 297,300 +0.18(+0.59%)
Mar 20, 2024 29.82 30.56 29.76 30.37 185,164 +0.56(+1.88%)
Mar 19, 2024 29.86 30.40 29.73 29.81 142,256 -0.02(-0.07%)
Mar 18, 2024 30.63 30.74 29.82 29.83 293,729 -0.97(-3.15%)
Mar 15, 2024 30.71 30.88 30.11 30.80 461,395 +0.05(+0.16%)
Mar 14, 2024 30.93 31.32 30.47 30.75 216,130 -0.19(-0.61%)
Mar 13, 2024 31.28 31.60 30.80 30.94 181,664 -0.33(-1.06%)
Mar 12, 2024 32.11 32.11 31.27 31.27 224,291 -0.81(-2.52%)
Mar 11, 2024 32.08 32.76 32.05 32.08 248,386 -0.28(-0.87%)
Mar 08, 2024 32.70 32.76 32.01 32.36 218,767 -0.53(-1.61%)
Mar 07, 2024 30.99 32.89 30.88 32.89 530,932 +1.97(+6.37%)
Mar 06, 2024 30.60 30.98 30.34 30.92 293,980 +0.55(+1.81%)
Mar 05, 2024 30.37 31.02 30.20 30.37 368,373 -0.21(-0.69%)
Mar 04, 2024 30.90 31.00 30.21 30.58 273,656 -0.43(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.