Brookfield Renewable Power Preferred Equity Inc (BRF.PR.E)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 18.69 | 0.24 | 1.30 | 18.69 | 18.69 | 18.69 | 100 |
| 1721943600 | 18.45 | 0.04 | 0.22 | 18.41 | 18.45 | 18.41 | 1200 |
| 1721857200 | 18.41 | -0.08 | -0.43 | 18.5 | 18.5 | 18.31 | 4425 |
| 1721770800 | 18.49 | -0.01 | -0.05 | 18.5 | 18.5 | 18.45 | 1700 |
| 1721684400 | 18.5 | 0.16 | 0.87 | 18.21 | 18.5 | 18.21 | 1300 |
| 1721425200 | 18.34 | -0.04 | -0.22 | 18.3 | 18.34 | 18.3 | 1900 |
| 1721338800 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1721252400 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1721166000 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1721079600 | 18.38 | -0.12 | -0.65 | 18.28 | 18.38 | 18 | 1400 |
| 1720820400 | 18.5 | 0.33 | 1.82 | 18.19 | 18.5 | 18.1 | 38645 |
| 1720734000 | 18.17 | 0.17 | 0.94 | 18.005 | 18.18 | 18.005 | 4387 |
| 1720647600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 500 |
| 1720561200 | 18 | 0.05 | 0.28 | 18.1 | 18.1 | 18 | 2237 |
| 1720474800 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 3 |
| 1720215600 | 17.95 | -0.05 | -0.28 | 17.96 | 17.96 | 17.95 | 300 |
| 1720129200 | 18 | 0.1 | 0.56 | 17.92 | 18 | 17.92 | 6300 |
| 1720042800 | 17.9 | 0.09 | 0.51 | 17.85 | 17.9 | 17.85 | 1600 |
| 1719956400 | 17.81 | 0 | 0.00 | 17.81 | 17.81 | 17.81 | 0 |
| 1719610800 | 17.81 | 0.04 | 0.23 | 17.8 | 17.81 | 17.8 | 2100 |
| 1719524400 | 17.77 | 0 | 0.00 | 17.77 | 17.77 | 17.77 | 0 |
| 1719438000 | 17.77 | 0 | 0.00 | 17.76 | 17.77 | 17.76 | 2200 |
| 1719351600 | 17.77 | 0.04 | 0.23 | 17.78 | 17.8 | 17.77 | 2800 |
| 1719265200 | 17.73 | 0 | 0.00 | 17.73 | 17.73 | 17.73 | 0 |
| 1719006000 | 17.73 | 0.03 | 0.17 | 17.74 | 17.74 | 17.73 | 350 |
| 1718919600 | 17.7 | 0.08 | 0.45 | 17.65 | 17.7 | 17.65 | 7600 |
| 1718833200 | 17.62 | 0.09 | 0.51 | 17.36 | 17.62 | 17.36 | 2900 |
| 1718746800 | 17.53 | 0.13 | 0.75 | 17.53 | 17.53 | 17.53 | 100 |
| 1718660400 | 17.4 | -0.2 | -1.14 | 17.46 | 17.46 | 17.4 | 2835 |
| 1718401200 | 17.6 | -0.01 | -0.06 | 17.66 | 17.66 | 17.6 | 1229 |
| 1718314800 | 17.61 | -0.15 | -0.84 | 17.67 | 17.67 | 17.59 | 3400 |
| 1718228400 | 17.76 | 0.07 | 0.40 | 17.77 | 17.77 | 17.76 | 5100 |
| 1718142000 | 17.69 | -0.2 | -1.12 | 17.82 | 17.83 | 17.69 | 6010 |
| 1718055600 | 17.89 | -0.11 | -0.61 | 17.9 | 17.9 | 17.78 | 2859 |
| 1717796400 | 18 | -0.1 | -0.55 | 18.04 | 18.04 | 18 | 300 |
| 1717710000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1717623600 | 18.1 | 0.08 | 0.44 | 18.06 | 18.1 | 18.06 | 400 |
| 1717537200 | 18.02 | 0.02 | 0.11 | 17.86 | 18.02 | 17.85 | 925 |
| 1717450800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1717191600 | 18 | 0.1 | 0.56 | 18 | 18 | 18 | 400 |
| 1717105200 | 17.9 | -0.15 | -0.83 | 18.05 | 18.05 | 17.9 | 2400 |
| 1717018800 | 18.05 | 0.02 | 0.11 | 18.05 | 18.05 | 18.05 | 650 |
| 1716932400 | 18.03 | 0 | 0.00 | 18.03 | 18.03 | 18.03 | 0 |
| 1716846000 | 18.03 | 0.1 | 0.56 | 17.93 | 18.1 | 17.93 | 2712 |
| 1716586800 | 17.93 | 0 | 0.00 | 17.95 | 17.95 | 17.9 | 600 |
| 1716500400 | 17.93 | 0.04 | 0.22 | 17.86 | 17.93 | 17.86 | 1100 |
| 1716414000 | 17.89 | 0 | 0.00 | 17.89 | 17.89 | 17.89 | 0 |
| 1716327600 | 17.89 | 0 | 0.00 | 17.94 | 17.94 | 17.89 | 300 |
| 1715982000 | 17.89 | -0.05 | -0.28 | 17.89 | 17.89 | 17.89 | 46700 |
| 1715895600 | 17.94 | 0.09 | 0.50 | 17.94 | 17.94 | 17.94 | 1600 |
| 1715809200 | 17.85 | 0.05 | 0.28 | 17.8 | 17.85 | 17.76 | 10700 |
| 1715722800 | 17.8 | 0 | 0.00 | 17.75 | 17.8 | 17.75 | 2224 |
| 1715636400 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 5 |
| 1715377200 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1715290800 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1715204400 | 17.8 | -0.09 | -0.50 | 17.72 | 17.8 | 17.7 | 4600 |
| 1715118000 | 17.89 | 0.14 | 0.79 | 17.89 | 17.89 | 17.89 | 650 |
| 1715031600 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 1400 |
| 1714772400 | 17.75 | 0 | 0.00 | 17.6 | 17.75 | 17.6 | 1700 |
| 1714686000 | 17.75 | 0.32 | 1.84 | 17.5 | 17.75 | 17.5 | 520 |
| 1714599600 | 17.43 | 0.42 | 2.47 | 17 | 17.43 | 17 | 1481 |
| 1714513200 | 17.01 | 0.08 | 0.47 | 16.89 | 17.01 | 16.89 | 2418 |
| 1714426800 | 16.93 | -0.06 | -0.35 | 16.94 | 16.94 | 16.93 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
