Brookfield Renewable Partners L.P. (TSX:BEP.UN)
Canada
· Delayed Price · Currency is CAD 30.72
+0.32 (1.05%)
Apr 23, 2025, 4:00 PM EDT
TSX:BEP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 31.04 | 31.25 | 30.59 | 30.72 | 30.72 | 1.05% | 240,578 |
| Apr 22, 2025 | 30.11 | 30.85 | 30.09 | 30.40 | 30.40 | 1.98% | 248,480 |
| Apr 21, 2025 | 29.69 | 29.83 | 29.28 | 29.81 | 29.81 | -0.07% | 248,494 |
| Apr 17, 2025 | 29.42 | 30.13 | 29.42 | 29.83 | 29.83 | 2.37% | 349,390 |
| Apr 16, 2025 | 29.51 | 29.66 | 28.90 | 29.14 | 29.14 | -1.62% | 307,560 |
| Apr 15, 2025 | 29.77 | 30.11 | 29.60 | 29.62 | 29.62 | -0.80% | 136,164 |
| Apr 14, 2025 | 30.05 | 30.34 | 29.82 | 29.86 | 29.86 | 0.61% | 260,071 |
| Apr 11, 2025 | 29.83 | 29.89 | 29.30 | 29.68 | 29.68 | -0.20% | 325,061 |
| Apr 10, 2025 | 30.01 | 30.28 | 29.33 | 29.74 | 29.74 | -3.28% | 416,563 |
| Apr 9, 2025 | 28.19 | 30.87 | 27.62 | 30.75 | 30.75 | 6.96% | 672,425 |
| Apr 8, 2025 | 30.17 | 30.17 | 28.24 | 28.75 | 28.75 | -1.61% | 487,030 |
| Apr 7, 2025 | 28.42 | 30.00 | 27.50 | 29.22 | 29.22 | -0.20% | 456,311 |
| Apr 4, 2025 | 31.33 | 31.33 | 29.18 | 29.28 | 29.28 | -7.52% | 791,817 |
| Apr 3, 2025 | 31.51 | 32.37 | 31.51 | 31.66 | 31.66 | -2.16% | 260,180 |
| Apr 2, 2025 | 32.04 | 32.55 | 31.72 | 32.36 | 32.36 | 0.53% | 158,070 |
| Apr 1, 2025 | 32.02 | 32.46 | 31.73 | 32.19 | 32.19 | 1.04% | 185,881 |
| Mar 31, 2025 | 31.62 | 32.09 | 31.50 | 31.86 | 31.86 | -0.06% | 299,258 |
| Mar 28, 2025 | 32.02 | 32.56 | 31.87 | 31.88 | 31.88 | -0.59% | 272,673 |
| Mar 27, 2025 | 32.28 | 32.50 | 31.77 | 32.07 | 32.07 | -0.56% | 328,815 |
| Mar 26, 2025 | 33.27 | 33.43 | 31.98 | 32.25 | 32.25 | -3.41% | 358,778 |
| Mar 25, 2025 | 33.73 | 33.73 | 33.20 | 33.39 | 33.39 | -1.10% | 151,518 |
| Mar 24, 2025 | 34.18 | 34.59 | 33.68 | 33.76 | 33.76 | -1.08% | 452,520 |
| Mar 21, 2025 | 33.79 | 34.14 | 33.65 | 34.13 | 34.13 | 1.04% | 530,412 |
| Mar 20, 2025 | 33.39 | 34.17 | 33.39 | 33.78 | 33.78 | 0.99% | 267,882 |
| Mar 19, 2025 | 33.16 | 33.57 | 33.06 | 33.45 | 33.45 | 0.90% | 188,946 |
| Mar 18, 2025 | 32.68 | 33.59 | 32.68 | 33.15 | 33.15 | 1.50% | 213,964 |
| Mar 17, 2025 | 32.61 | 33.08 | 32.53 | 32.66 | 32.66 | -0.06% | 390,223 |
| Mar 14, 2025 | 32.91 | 33.24 | 32.64 | 32.68 | 32.68 | -0.73% | 313,687 |
| Mar 13, 2025 | 33.37 | 33.99 | 32.90 | 32.92 | 32.92 | -1.47% | 426,785 |
| Mar 12, 2025 | 32.93 | 33.80 | 32.78 | 33.41 | 33.41 | 1.58% | 808,296 |
| Mar 11, 2025 | 33.21 | 33.79 | 32.81 | 32.89 | 32.89 | -1.23% | 419,850 |
| Mar 10, 2025 | 32.31 | 33.50 | 32.31 | 33.30 | 33.30 | 2.97% | 841,811 |
| Mar 7, 2025 | 31.26 | 32.44 | 31.23 | 32.34 | 32.34 | 3.03% | 360,734 |
| Mar 6, 2025 | 31.90 | 31.90 | 31.16 | 31.39 | 31.39 | -1.81% | 412,316 |
| Mar 5, 2025 | 31.59 | 32.11 | 31.20 | 31.97 | 31.97 | 1.52% | 340,259 |
| Mar 4, 2025 | 30.95 | 32.04 | 30.74 | 31.49 | 31.49 | 0.25% | 451,927 |
| Mar 3, 2025 | 32.50 | 32.69 | 31.31 | 31.41 | 31.41 | -3.38% | 377,585 |
| Feb 28, 2025 | 32.30 | 32.66 | 31.96 | 32.51 | 32.51 | -1.54% | 513,669 |
| Feb 27, 2025 | 33.58 | 33.74 | 32.96 | 33.02 | 32.48 | -1.43% | 465,929 |
| Feb 26, 2025 | 33.36 | 33.85 | 33.21 | 33.50 | 32.95 | 1.15% | 300,051 |
| Feb 25, 2025 | 32.63 | 33.31 | 32.40 | 33.12 | 32.58 | 2.06% | 495,691 |
| Feb 24, 2025 | 33.46 | 33.46 | 32.44 | 32.45 | 31.92 | -2.67% | 303,428 |
| Feb 21, 2025 | 33.45 | 33.70 | 33.30 | 33.34 | 32.80 | -0.18% | 241,006 |
| Feb 20, 2025 | 33.29 | 33.45 | 32.88 | 33.40 | 32.86 | 0.88% | 266,467 |
| Feb 19, 2025 | 32.82 | 33.20 | 32.60 | 33.11 | 32.57 | 1.72% | 301,609 |
| Feb 18, 2025 | 32.11 | 32.70 | 31.72 | 32.55 | 32.02 | 2.78% | 330,288 |
| Feb 14, 2025 | 31.94 | 32.36 | 31.62 | 31.67 | 31.15 | -0.13% | 395,941 |
| Feb 13, 2025 | 31.79 | 32.35 | 31.70 | 31.71 | 31.19 | -0.13% | 272,897 |
| Feb 12, 2025 | 31.50 | 32.03 | 31.16 | 31.75 | 31.23 | 0.79% | 255,916 |
| Feb 11, 2025 | 31.65 | 31.70 | 31.29 | 31.50 | 30.99 | -0.60% | 240,417 |