TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	42.12	42.40	41.63	42.07	42.07	-0.28%	300,088
Mar 11, 2026	41.80	42.28	41.35	42.19	42.19	1.03%	170,446
Mar 10, 2026	40.95	41.78	40.48	41.76	41.76	2.33%	514,175
Mar 9, 2026	40.36	41.04	39.73	40.81	40.81	-0.87%	195,837
Mar 6, 2026	41.18	41.26	39.96	41.17	41.17	-0.63%	261,210
Mar 5, 2026	41.43	41.77	40.99	41.43	41.43	-0.29%	238,599
Mar 4, 2026	42.00	42.52	41.17	41.55	41.55	-1.52%	488,171
Mar 3, 2026	42.78	42.78	41.50	42.19	42.19	-2.45%	290,578
Mar 2, 2026	42.57	43.65	42.45	43.25	43.25	-0.28%	255,769
Feb 27, 2026	43.83	44.17	42.65	43.37	43.37	-2.08%	812,329
Feb 26, 2026	43.92	44.44	43.46	44.29	43.75	0.87%	442,930
Feb 25, 2026	44.26	44.42	43.76	43.91	43.38	-0.14%	277,178
Feb 24, 2026	43.98	44.31	43.31	43.97	43.44	0.59%	568,607
Feb 23, 2026	43.52	44.58	43.50	43.71	43.18	0.23%	351,586
Feb 20, 2026	43.12	43.83	42.88	43.61	43.08	1.11%	213,349
Feb 19, 2026	42.75	43.18	42.44	43.13	42.61	0.54%	141,694
Feb 18, 2026	44.20	44.20	42.41	42.90	42.38	-1.72%	282,917
Feb 17, 2026	43.67	44.74	43.61	43.65	43.12	0.83%	341,652
Feb 13, 2026	42.23	43.52	42.23	43.29	42.77	2.32%	294,435
Feb 12, 2026	42.54	43.50	42.14	42.31	41.80	-0.52%	518,371
Feb 11, 2026	42.14	42.75	41.01	42.53	42.02	1.53%	257,116
Feb 10, 2026	41.96	42.17	41.57	41.89	41.38	-0.17%	170,198
Feb 9, 2026	41.79	42.43	41.25	41.96	41.45	0.87%	322,580
Feb 6, 2026	40.92	41.60	40.89	41.60	41.10	2.82%	188,744
Feb 5, 2026	40.96	41.21	40.13	40.46	39.97	-1.00%	134,565
Feb 4, 2026	41.67	41.75	40.86	40.87	40.38	-1.28%	435,807
Feb 3, 2026	40.74	41.87	40.72	41.40	40.90	1.47%	295,840
Feb 2, 2026	40.77	41.50	40.52	40.80	40.31	0.44%	339,456
Jan 30, 2026	38.50	41.32	38.45	40.62	40.13	6.03%	627,438
Jan 29, 2026	38.97	39.62	38.31	38.31	37.85	-2.64%	376,525
Jan 28, 2026	39.09	39.53	38.58	39.35	38.87	0.49%	269,666
Jan 27, 2026	39.00	39.61	38.80	39.16	38.69	0.93%	324,276
Jan 26, 2026	39.48	39.48	38.75	38.80	38.33	-0.13%	320,934
Jan 23, 2026	38.86	39.29	38.63	38.85	38.38	0.13%	332,656
Jan 22, 2026	38.95	39.98	38.80	38.80	38.33	0.10%	334,546
Jan 21, 2026	38.22	38.93	38.22	38.76	38.29	1.31%	319,342
Jan 20, 2026	38.70	38.70	38.03	38.26	37.80	-1.34%	339,327
Jan 19, 2026	38.92	39.70	38.44	38.78	38.31	-1.25%	164,112
Jan 16, 2026	39.14	39.66	38.70	39.27	38.79	0.74%	212,901
Jan 15, 2026	39.25	39.55	38.85	38.98	38.51	-0.03%	241,816
Jan 14, 2026	39.72	39.90	38.86	38.99	38.52	-1.76%	244,897
Jan 13, 2026	38.38	39.79	38.21	39.69	39.21	4.12%	371,491
Jan 12, 2026	37.46	38.23	37.23	38.12	37.66	1.82%	397,268
Jan 9, 2026	37.89	37.89	37.23	37.44	36.99	0.54%	171,858
Jan 8, 2026	38.23	38.36	37.20	37.24	36.79	-2.36%	440,191
Jan 7, 2026	39.00	39.60	37.90	38.14	37.68	-1.60%	270,399
Jan 6, 2026	38.72	38.85	38.10	38.76	38.29	0.75%	146,108
Jan 5, 2026	38.54	38.88	38.12	38.47	38.00	0.21%	193,438
Jan 2, 2026	37.46	38.52	37.39	38.39	37.93	3.50%	174,466
Dec 31, 2025	36.76	37.18	36.75	37.09	36.64	0.76%	102,254