Brookfield Renewable Partners Lp (BEP.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 37.03 | -0.15 | -0.40 | 37.09 | 37.27 | 36.69 | 173798 |
| 1720734000 | 37.18 | 1.26 | 3.51 | 36.1 | 37.28 | 36.05 | 318311 |
| 1720647600 | 35.92 | 1.2 | 3.46 | 34.81 | 35.97 | 34.72 | 231912 |
| 1720561200 | 34.72 | 0.28 | 0.81 | 34.43 | 34.95 | 34.3 | 66229 |
| 1720474800 | 34.44 | -0.07 | -0.20 | 34.51 | 34.8 | 34.28 | 101110 |
| 1720215600 | 34.51 | -1.12 | -3.14 | 35.59 | 35.61 | 34.51 | 317982 |
| 1720129200 | 35.63 | 0.07 | 0.20 | 35.99 | 36.21 | 35.27 | 220333 |
| 1720042800 | 35.56 | 1.63 | 4.80 | 34.02 | 35.58 | 34.02 | 246547 |
| 1719956400 | 33.93 | 0.08 | 0.24 | 33.62 | 34.01 | 33.18 | 210363 |
| 1719610800 | 33.85 | -2.02 | -5.63 | 35.95 | 36 | 33.77 | 371061 |
| 1719524400 | 35.87 | 1.07 | 3.07 | 34.62 | 35.97 | 34.42 | 196965 |
| 1719438000 | 34.8 | -0.81 | -2.27 | 35.44 | 35.45 | 34.72 | 134986 |
| 1719351600 | 35.61 | 0.56 | 1.60 | 34.94 | 35.61 | 34.75 | 206329 |
| 1719265200 | 35.05 | 1.54 | 4.60 | 33.509999 | 35.25 | 33.509999 | 307739 |
| 1719006000 | 33.509999 | -0.26 | -0.77 | 33.63 | 34.04 | 33.369999 | 406362 |
| 1718919600 | 33.77 | -0.87 | -2.51 | 34.52 | 34.52 | 33.62 | 288554 |
| 1718833200 | 34.64 | 0.18 | 0.52 | 34.5 | 34.92 | 34.4 | 270136 |
| 1718746800 | 34.46 | 0.26 | 0.76 | 33.99 | 34.58 | 33.79 | 196299 |
| 1718660400 | 34.2 | -0.39 | -1.13 | 34.55 | 34.59 | 34 | 334337 |
| 1718401200 | 34.59 | -0.6 | -1.71 | 34.99 | 34.99 | 34.01 | 335259 |
| 1718314800 | 35.19 | -0.05 | -0.14 | 35.06 | 35.56 | 34.8 | 320764 |
| 1718228400 | 35.24 | -0.75 | -2.08 | 36.23 | 36.81 | 35.05 | 463841 |
| 1718142000 | 35.99 | -1.22 | -3.28 | 37.03 | 37.13 | 35.89 | 350278 |
| 1718055600 | 37.21 | 0.56 | 1.53 | 36.31 | 37.74 | 36.31 | 169953 |
| 1717796400 | 36.65 | -1.36 | -3.58 | 37.42 | 37.73 | 36.55 | 340285 |
| 1717710000 | 38.01 | -0.24 | -0.63 | 38.03 | 38.24 | 37.45 | 254495 |
| 1717623600 | 38.25 | 0.63 | 1.67 | 37.74 | 38.35 | 37.57 | 207083 |
| 1717537200 | 37.62 | -0.66 | -1.72 | 37.88 | 38.08 | 37.5 | 134146 |
| 1717450800 | 38.28 | 0.23 | 0.60 | 38.1 | 38.28 | 37.52 | 194569 |
| 1717191600 | 38.05 | 0.35 | 0.93 | 37.5 | 38.1 | 37.25 | 329427 |
| 1717105200 | 37.7 | 1.34 | 3.69 | 36.8 | 37.77 | 36.65 | 464944 |
| 1717018800 | 36.36 | -1.47 | -3.89 | 37.42 | 37.42 | 36.35 | 512283 |
| 1716932400 | 37.83 | -1.63 | -4.13 | 39.23 | 39.23 | 37.75 | 397728 |
| 1716846000 | 39.46 | 0.37 | 0.95 | 39.1 | 39.85 | 39.09 | 99664 |
| 1716586800 | 39.09 | 0.62 | 1.61 | 38.36 | 39.33 | 38.32 | 335400 |
| 1716500400 | 38.47 | -0.39 | -1.00 | 39.05 | 39.05 | 38.24 | 337282 |
| 1716414000 | 38.86 | 0.72 | 1.89 | 38.14 | 39.23 | 37.95 | 255544 |
| 1716327600 | 38.14 | 0.24 | 0.63 | 37.73 | 38.4 | 37.68 | 170101 |
| 1715982000 | 37.9 | -0.15 | -0.39 | 38.07 | 38.21 | 37.61 | 130204 |
| 1715895600 | 38.05 | -0.05 | -0.13 | 38 | 38.35 | 37.92 | 146404 |
| 1715809200 | 38.1 | 1.65 | 4.53 | 37.01 | 38.1 | 36.8 | 390859 |
| 1715722800 | 36.45 | -0.9 | -2.41 | 37.35 | 37.5 | 36.18 | 289643 |
| 1715636400 | 37.35 | -0.84 | -2.20 | 38.3 | 38.55 | 37.32 | 206614 |
| 1715377200 | 38.19 | 0.51 | 1.35 | 37.76 | 38.67 | 37.49 | 624675 |
| 1715290800 | 37.68 | 0.73 | 1.98 | 36.82 | 38.09 | 36.72 | 247280 |
| 1715204400 | 36.95 | 0.83 | 2.30 | 36 | 36.95 | 35.73 | 254892 |
| 1715118000 | 36.12 | -0.28 | -0.77 | 36.5 | 36.54 | 35.92 | 206243 |
| 1715031600 | 36.4 | 1.06 | 3.00 | 35.5 | 36.5 | 35.41 | 463034 |
| 1714772400 | 35.34 | 1.45 | 4.28 | 33.91 | 36.07 | 33.72 | 763244 |
| 1714686000 | 33.89 | 1.68 | 5.22 | 32.45 | 33.89 | 32.45 | 802053 |
| 1714599600 | 32.21 | 3.31 | 11.45 | 30 | 32.509999 | 29.15 | 1105230 |
| 1714513200 | 28.9 | -0.29 | -0.99 | 29.2 | 29.24 | 28.75 | 271346 |
| 1714426800 | 29.19 | 0.12 | 0.41 | 29.37 | 29.6 | 29.09 | 412300 |
| 1714167600 | 29.07 | 0 | 0.00 | 29.07 | 29.07 | 29.07 | 0 |
| 1714081200 | 29.07 | -0.61 | -2.06 | 29.71 | 29.85 | 29.04 | 347085 |
| 1713994800 | 29.68 | 0.02 | 0.07 | 29.66 | 30.17 | 29.52 | 244680 |
| 1713908400 | 29.66 | 0.81 | 2.81 | 28.83 | 30 | 28.69 | 337023 |
| 1713822000 | 28.85 | 0.23 | 0.80 | 28.74 | 29.02 | 28.54 | 203288 |
| 1713562800 | 28.62 | 0.32 | 1.13 | 28.33 | 28.66 | 28.27 | 435432 |
| 1713476400 | 28.3 | 0.42 | 1.51 | 27.99 | 28.46 | 27.91 | 352953 |
| 1713390000 | 27.88 | 0.28 | 1.01 | 27.84 | 28.06 | 27.55 | 376201 |
| 1713303600 | 27.6 | -0.66 | -2.34 | 28.32 | 28.32 | 27.57 | 400170 |
| 1713217200 | 28.26 | -0.73 | -2.52 | 29.24 | 29.24 | 28.17 | 345972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
