Brookfield Renewable Partners Lp (BEP.PR.G)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728078000 | 24.25 | 0.16 | 0.66 | 24.2 | 24.25 | 24.2 | 2800 |
| 1727991600 | 24.09 | -0.11 | -0.45 | 24.09 | 24.09 | 24.09 | 127 |
| 1727905200 | 24.2 | 0.17 | 0.71 | 24.1 | 24.2 | 24.09 | 1200 |
| 1727818800 | 24.03 | -0.34 | -1.40 | 24.2 | 24.2 | 24 | 3900 |
| 1727732400 | 24.37 | 0.06 | 0.25 | 24.4 | 24.4 | 24.37 | 700 |
| 1727473200 | 24.31 | 0.01 | 0.04 | 24.15 | 24.31 | 24.15 | 1000 |
| 1727386800 | 24.3 | 0.15 | 0.62 | 24.16 | 24.3 | 24.16 | 900 |
| 1727300400 | 24.15 | -0.01 | -0.04 | 24.15 | 24.15 | 24.15 | 300 |
| 1727214000 | 24.16 | -0.01 | -0.04 | 24.15 | 24.21 | 24.1 | 5652 |
| 1727127600 | 24.17 | -0.03 | -0.12 | 24.2 | 24.2 | 24.17 | 1600 |
| 1726868400 | 24.2 | -0.08 | -0.33 | 24.21 | 24.21 | 24.15 | 1500 |
| 1726782000 | 24.28 | 0.06 | 0.25 | 24.22 | 24.28 | 24.22 | 58300 |
| 1726695600 | 24.22 | 0.02 | 0.08 | 24.21 | 24.22 | 24.21 | 1000 |
| 1726609200 | 24.2 | 0.01 | 0.04 | 24.2 | 24.2 | 24.2 | 450 |
| 1726522800 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1726263600 | 24.19 | 0.08 | 0.33 | 24.15 | 24.19 | 24.15 | 1257 |
| 1726177200 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 900 |
| 1726090800 | 24.11 | -0.01 | -0.04 | 24.11 | 24.12 | 24.07 | 2000 |
| 1726004400 | 24.12 | 0 | 0.00 | 24.15 | 24.15 | 24.12 | 1189 |
| 1725918000 | 24.12 | -0.13 | -0.54 | 24.17 | 24.39 | 24.12 | 5995 |
| 1725658800 | 24.25 | -0.1 | -0.41 | 24.38 | 24.38 | 24.16 | 6100 |
| 1725572400 | 24.35 | 0.34 | 1.42 | 24.35 | 24.35 | 24.35 | 600 |
| 1725486000 | 24.01 | -0.24 | -0.99 | 24.19 | 24.19 | 24 | 9079 |
| 1725399600 | 24.25 | -0.08 | -0.33 | 24.32 | 24.34 | 24.16 | 2600 |
| 1725054000 | 24.33 | 0.15 | 0.62 | 24.33 | 24.33 | 24.33 | 565 |
| 1724967600 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 200 |
| 1724881200 | 24.18 | 0.03 | 0.12 | 24.22 | 24.22 | 24.16 | 1700 |
| 1724794800 | 24.15 | -0.25 | -1.02 | 24.33 | 24.33 | 24.15 | 3376 |
| 1724708400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1724449200 | 24.4 | 0.08 | 0.33 | 24.33 | 24.4 | 24.33 | 6716 |
| 1724362800 | 24.32 | 0.21 | 0.87 | 24.1 | 24.32 | 24.1 | 21205 |
| 1724276400 | 24.11 | 0.11 | 0.46 | 24.11 | 24.11 | 24.11 | 35700 |
| 1724190000 | 24 | 0 | 0.00 | 23.95 | 24.1 | 23.95 | 3409 |
| 1724103600 | 24 | 0 | 0.00 | 23.99 | 24 | 23.99 | 1900 |
| 1723844400 | 24 | 0.13 | 0.54 | 24 | 24 | 24 | 1400 |
| 1723758000 | 23.87 | -0.47 | -1.93 | 23.87 | 23.87 | 23.87 | 200 |
| 1723671600 | 24.34 | 0.53 | 2.23 | 24 | 24.34 | 24 | 1100 |
| 1723585200 | 23.81 | 0 | 0.00 | 23.81 | 23.81 | 23.81 | 25 |
| 1723498800 | 23.81 | 0.04 | 0.17 | 23.81 | 23.81 | 23.81 | 200 |
| 1723239600 | 23.77 | -0.18 | -0.75 | 23.77 | 23.77 | 23.77 | 100 |
| 1723153200 | 23.95 | 0.12 | 0.50 | 23.79 | 23.95 | 23.73 | 9200 |
| 1723066800 | 23.83 | 0.08 | 0.34 | 23.94 | 23.94 | 23.83 | 2000 |
| 1722980400 | 23.75 | -0.25 | -1.04 | 23.72 | 24.01 | 23.72 | 6249 |
| 1722634800 | 24 | -0.3 | -1.23 | 24.14 | 24.14 | 24 | 1100 |
| 1722548400 | 24.3 | 0.22 | 0.91 | 23.76 | 24.33 | 23.76 | 800 |
| 1722462000 | 24.08 | 0.28 | 1.18 | 23.75 | 24.08 | 23.75 | 11808 |
| 1722375600 | 23.8 | -0.1 | -0.42 | 24.01 | 24.01 | 23.8 | 6546 |
| 1722289200 | 23.9 | -0.13 | -0.54 | 24.1 | 24.1 | 23.9 | 5240 |
| 1722030000 | 24.03 | -0.08 | -0.33 | 24.19 | 24.2 | 24.03 | 4734 |
| 1721943600 | 24.11 | 0.01 | 0.04 | 24.11 | 24.11 | 24.11 | 200 |
| 1721857200 | 24.1 | -0.06 | -0.25 | 24.21 | 24.22 | 24.1 | 4448 |
| 1721770800 | 24.16 | 0.11 | 0.46 | 24.16 | 24.21 | 24.16 | 3900 |
| 1721684400 | 24.05 | 0.02 | 0.08 | 24.05 | 24.05 | 24.05 | 0 |
| 1721425200 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1721338800 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 22 |
| 1721252400 | 24.03 | 0.01 | 0.04 | 24.04 | 24.04 | 24.03 | 1500 |
| 1721166000 | 24.02 | -0.37 | -1.52 | 24.11 | 24.11 | 24 | 63824 |
| 1721079600 | 24.39 | 0 | 0.00 | 24.39 | 24.39 | 24.39 | 75 |
| 1720820400 | 24.39 | 0.09 | 0.37 | 24.4 | 24.4 | 24.35 | 6844 |
| 1720734000 | 24.3 | -0.1 | -0.41 | 24.4 | 24.4 | 24.3 | 6900 |
| 1720647600 | 24.4 | -0.07 | -0.29 | 24.42 | 24.42 | 24.36 | 3176 |
| 1720561200 | 24.47 | 0.06 | 0.25 | 24.11 | 24.47 | 24.11 | 3500 |
| 1720474800 | 24.41 | -0.04 | -0.16 | 24.39 | 24.41 | 24.22 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
