Brookfield Renewable Partners L.P. (TSX:BEP.UN)
Canada
· Delayed Price · Currency is CAD 34.88
-0.21 (-0.60%)
Jun 25, 2025, 4:00 PM EDT
TSX:BEP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 35.02 | 35.03 | 34.56 | 34.80 | 34.80 | -0.83% | 89,667 |
| Jun 24, 2025 | 34.84 | 35.49 | 34.54 | 35.09 | 35.09 | 1.50% | 180,235 |
| Jun 23, 2025 | 34.28 | 35.11 | 34.28 | 34.57 | 34.57 | 0.82% | 312,081 |
| Jun 20, 2025 | 35.17 | 35.21 | 34.15 | 34.29 | 34.29 | -1.55% | 449,405 |
| Jun 19, 2025 | 34.79 | 35.07 | 34.75 | 34.83 | 34.83 | -0.06% | 67,421 |
| Jun 18, 2025 | 35.46 | 35.55 | 34.83 | 34.85 | 34.85 | -1.33% | 335,695 |
| Jun 17, 2025 | 35.89 | 35.89 | 35.09 | 35.32 | 35.32 | -1.56% | 159,830 |
| Jun 16, 2025 | 35.86 | 36.15 | 35.56 | 35.88 | 35.88 | 0.84% | 222,061 |
| Jun 13, 2025 | 35.61 | 35.61 | 35.04 | 35.58 | 35.58 | 0.40% | 227,852 |
| Jun 12, 2025 | 35.38 | 35.86 | 35.30 | 35.44 | 35.44 | -0.03% | 183,454 |
| Jun 11, 2025 | 36.25 | 36.25 | 35.45 | 35.45 | 35.45 | -1.23% | 224,452 |
| Jun 10, 2025 | 35.35 | 36.09 | 35.18 | 35.89 | 35.89 | 1.64% | 451,411 |
| Jun 9, 2025 | 33.53 | 35.45 | 33.53 | 35.31 | 35.31 | 7.46% | 801,210 |
| Jun 6, 2025 | 32.66 | 33.00 | 32.60 | 32.86 | 32.86 | 0.92% | 177,146 |
| Jun 5, 2025 | 32.69 | 32.76 | 32.29 | 32.56 | 32.56 | -0.25% | 280,546 |
| Jun 4, 2025 | 33.95 | 33.99 | 32.57 | 32.64 | 32.64 | -3.35% | 543,447 |
| Jun 3, 2025 | 32.59 | 34.02 | 32.59 | 33.77 | 33.77 | 4.00% | 432,484 |
| Jun 2, 2025 | 32.84 | 32.84 | 32.24 | 32.47 | 32.47 | -0.43% | 288,289 |
| May 30, 2025 | 32.72 | 32.94 | 32.46 | 32.61 | 32.61 | -1.63% | 306,291 |
| May 29, 2025 | 33.17 | 33.43 | 33.03 | 33.15 | 32.64 | -0.09% | 250,516 |
| May 28, 2025 | 33.19 | 33.54 | 32.93 | 33.18 | 32.67 | 0.55% | 308,669 |
| May 27, 2025 | 33.00 | 33.30 | 32.48 | 33.00 | 32.49 | 0.76% | 279,807 |
| May 26, 2025 | 32.49 | 33.28 | 32.49 | 32.75 | 32.24 | 1.30% | 192,782 |
| May 23, 2025 | 31.88 | 32.36 | 31.46 | 32.33 | 31.83 | 1.99% | 321,698 |
| May 22, 2025 | 32.77 | 32.77 | 31.50 | 31.70 | 31.21 | -4.78% | 515,823 |
| May 21, 2025 | 33.70 | 33.77 | 33.17 | 33.29 | 32.77 | -1.30% | 332,661 |
| May 20, 2025 | 34.25 | 34.49 | 33.68 | 33.73 | 33.21 | -1.35% | 263,928 |
| May 16, 2025 | 33.75 | 34.25 | 33.66 | 34.19 | 33.66 | 1.63% | 447,291 |
| May 15, 2025 | 33.06 | 33.70 | 33.05 | 33.64 | 33.12 | 1.63% | 392,234 |
| May 14, 2025 | 33.42 | 33.42 | 32.82 | 33.10 | 32.59 | -0.96% | 215,195 |
| May 13, 2025 | 32.91 | 33.44 | 32.76 | 33.42 | 32.90 | 1.95% | 245,397 |
| May 12, 2025 | 32.92 | 33.10 | 32.23 | 32.78 | 32.27 | 1.14% | 440,149 |
| May 9, 2025 | 31.79 | 32.42 | 31.67 | 32.41 | 31.91 | 2.37% | 236,249 |
| May 8, 2025 | 31.36 | 31.87 | 31.09 | 31.66 | 31.17 | 2.13% | 234,942 |
| May 7, 2025 | 31.01 | 31.22 | 30.70 | 31.00 | 30.52 | 0.85% | 162,278 |
| May 6, 2025 | 30.72 | 31.27 | 30.69 | 30.74 | 30.26 | -0.26% | 159,437 |
| May 5, 2025 | 31.54 | 31.54 | 30.64 | 30.82 | 30.34 | -2.31% | 248,537 |
| May 2, 2025 | 32.44 | 32.49 | 31.02 | 31.55 | 31.06 | -1.90% | 257,404 |
| May 1, 2025 | 32.13 | 32.42 | 31.82 | 32.16 | 31.66 | 1.48% | 243,375 |
| Apr 30, 2025 | 31.89 | 32.19 | 31.30 | 31.69 | 31.20 | -1.25% | 203,282 |
| Apr 29, 2025 | 32.13 | 32.47 | 31.88 | 32.09 | 31.59 | 0.22% | 173,935 |
| Apr 28, 2025 | 31.41 | 32.19 | 31.35 | 32.02 | 31.52 | 2.27% | 198,040 |
| Apr 25, 2025 | 30.98 | 31.41 | 30.85 | 31.31 | 30.83 | 1.13% | 108,080 |
| Apr 24, 2025 | 30.81 | 31.31 | 30.81 | 30.96 | 30.48 | 0.78% | 132,426 |
| Apr 23, 2025 | 31.04 | 31.25 | 30.59 | 30.72 | 30.24 | 1.05% | 240,578 |
| Apr 22, 2025 | 30.11 | 30.85 | 30.09 | 30.40 | 29.93 | 1.98% | 248,480 |
| Apr 21, 2025 | 29.69 | 29.83 | 29.28 | 29.81 | 29.35 | -0.07% | 248,494 |
| Apr 17, 2025 | 29.42 | 30.13 | 29.42 | 29.83 | 29.37 | 2.37% | 349,390 |
| Apr 16, 2025 | 29.51 | 29.66 | 28.90 | 29.14 | 28.69 | -1.62% | 307,560 |
| Apr 15, 2025 | 29.77 | 30.11 | 29.60 | 29.62 | 29.16 | -0.80% | 136,164 |