Brookfield Renewable Partners LP BEP.UN
TSX · Canada · Utilities
CAD 40.48+0.40 (+1.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 40.48 | +1.00% | CAD 40.44 | CAD 40.86 | CAD 39.95 | 393.23K |
| 2026-09-30 | CAD 40.08 | +0.80% | CAD 39.74 | CAD 40.42 | CAD 39.40 | 356.85K |
| 2026-09-29 | CAD 39.76 | +0.53% | CAD 39.22 | CAD 39.79 | CAD 38.93 | 350.88K |
| 2026-09-28 | CAD 39.55 | -1.35% | CAD 39.80 | CAD 40.03 | CAD 38.97 | 299.08K |
| 2026-09-25 | CAD 40.09 | +0.33% | CAD 40.40 | CAD 40.57 | CAD 40.00 | 183.36K |
| 2026-09-24 | CAD 39.96 | -2.58% | CAD 40.99 | CAD 41.26 | CAD 39.58 | 372.71K |
| 2026-09-23 | CAD 41.02 | -2.19% | CAD 41.54 | CAD 41.79 | CAD 40.99 | 268.72K |
| 2026-09-22 | CAD 41.94 | +0.67% | CAD 41.54 | CAD 42.43 | CAD 41.54 | 186.67K |
| 2026-09-21 | CAD 41.66 | -0.12% | CAD 42.04 | CAD 42.15 | CAD 41.52 | 424.18K |
| 2026-09-18 | CAD 41.71 | +0.53% | CAD 41.57 | CAD 42.40 | CAD 40.85 | 682.63K |
| 2026-09-17 | CAD 41.49 | +1.79% | CAD 41.23 | CAD 41.66 | CAD 40.98 | 257.70K |
| 2026-09-16 | CAD 40.76 | +1.82% | CAD 40.02 | CAD 40.93 | CAD 40.02 | 346.83K |
| 2026-09-15 | CAD 40.03 | -2.32% | CAD 40.95 | CAD 41.23 | CAD 40.03 | 482.60K |
| 2026-09-14 | CAD 40.98 | -2.73% | CAD 41.73 | CAD 41.80 | CAD 40.68 | 604.10K |
| 2026-09-11 | CAD 42.13 | -0.31% | CAD 42.27 | CAD 42.61 | CAD 41.80 | 268.13K |
| 2026-09-10 | CAD 42.26 | -2.15% | CAD 42.98 | CAD 42.98 | CAD 42.21 | 703.06K |
| 2026-09-09 | CAD 43.19 | -2.37% | CAD 44.69 | CAD 44.69 | CAD 43.08 | 294.84K |
| 2026-09-08 | CAD 44.24 | +1.70% | CAD 43.28 | CAD 44.94 | CAD 43.24 | 528.99K |
| 2026-09-04 | CAD 43.50 | +1.61% | CAD 42.82 | CAD 43.50 | CAD 42.82 | 132.48K |
| 2026-09-03 | CAD 42.81 | +0.02% | CAD 43.06 | CAD 43.09 | CAD 42.15 | 185.92K |
| 2026-09-02 | CAD 42.80 | -1.56% | CAD 43.30 | CAD 43.70 | CAD 42.77 | 232.85K |
| 2026-09-01 | CAD 43.48 | -0.98% | CAD 43.67 | CAD 43.67 | CAD 42.70 | 294.83K |
| 2026-08-31 | CAD 43.91 | -0.36% | CAD 44.00 | CAD 44.00 | CAD 43.25 | 319.35K |
| 2026-08-28 | CAD 44.07 | -2.18% | CAD 44.94 | CAD 45.26 | CAD 44.05 | 233.62K |
| 2026-08-27 | CAD 45.05 | +0.18% | CAD 45.87 | CAD 45.87 | CAD 44.44 | 206.88K |
| 2026-08-26 | CAD 44.97 | -0.62% | CAD 45.12 | CAD 45.87 | CAD 44.93 | 429.74K |
| 2026-08-25 | CAD 45.25 | +1.00% | CAD 44.62 | CAD 45.77 | CAD 44.62 | 428.66K |
| 2026-08-24 | CAD 44.80 | -0.80% | CAD 45.20 | CAD 45.20 | CAD 44.25 | 300.61K |
| 2026-08-21 | CAD 45.16 | -0.75% | CAD 45.52 | CAD 45.75 | CAD 45.05 | 223.97K |
| 2026-08-20 | CAD 45.50 | -1.98% | CAD 46.20 | CAD 46.53 | CAD 45.26 | 511.65K |
| 2026-08-19 | CAD 46.42 | +1.35% | CAD 45.85 | CAD 46.56 | CAD 45.72 | 261.27K |
| 2026-08-18 | CAD 45.80 | -4.18% | CAD 48.15 | CAD 48.15 | CAD 45.59 | 484.76K |
| 2026-08-17 | CAD 47.80 | -0.89% | CAD 48.27 | CAD 48.49 | CAD 47.60 | 193.87K |
| 2026-08-14 | CAD 48.23 | -1.75% | CAD 49.15 | CAD 49.25 | CAD 48.15 | 456.57K |
| 2026-08-13 | CAD 49.09 | +2.61% | CAD 47.77 | CAD 49.11 | CAD 47.77 | 501.08K |
| 2026-08-12 | CAD 47.84 | +0.38% | CAD 47.36 | CAD 48.04 | CAD 47.31 | 377.84K |
| 2026-08-11 | CAD 47.66 | +4.66% | CAD 45.91 | CAD 47.78 | CAD 45.90 | 327.93K |
| 2026-08-10 | CAD 45.54 | -1.39% | CAD 45.51 | CAD 45.99 | CAD 45.24 | 256.06K |
| 2026-08-07 | CAD 46.18 | +0.81% | CAD 46.00 | CAD 46.33 | CAD 45.56 | 240.56K |
| 2026-08-06 | CAD 45.81 | -0.11% | CAD 45.07 | CAD 46.80 | CAD 45.07 | 250.57K |
| 2026-08-05 | CAD 45.86 | -1.57% | CAD 47.50 | CAD 47.50 | CAD 45.34 | 338.90K |
| 2026-08-04 | CAD 46.59 | +1.41% | CAD 46.52 | CAD 47.31 | CAD 45.94 | 249.79K |
| 2026-07-31 | CAD 45.94 | +0.72% | CAD 46.65 | CAD 46.70 | CAD 45.35 | 379.41K |
| 2026-07-30 | CAD 45.61 | +2.66% | CAD 45.04 | CAD 46.18 | CAD 45.04 | 367.87K |
| 2026-07-29 | CAD 44.43 | -1.33% | CAD 44.69 | CAD 45.03 | CAD 44.17 | 312.77K |
| 2026-07-28 | CAD 45.03 | -0.64% | CAD 45.04 | CAD 45.24 | CAD 44.24 | 281.47K |
| 2026-07-27 | CAD 45.32 | -2.98% | CAD 47.00 | CAD 47.00 | CAD 44.88 | 329.48K |
| 2026-07-24 | CAD 46.71 | +0.06% | CAD 46.97 | CAD 47.48 | CAD 46.28 | 239.54K |
| 2026-07-23 | CAD 46.68 | +3.02% | CAD 45.34 | CAD 46.69 | CAD 44.64 | 714.14K |
| 2026-07-22 | CAD 45.31 | -0.13% | CAD 45.90 | CAD 47.88 | CAD 44.76 | 1.49M |
| 2026-07-21 | CAD 45.37 | +0.64% | CAD 45.02 | CAD 45.44 | CAD 44.53 | 136.37K |
| 2026-07-20 | CAD 45.08 | +1.17% | CAD 44.60 | CAD 45.80 | CAD 44.60 | 263.92K |
| 2026-07-17 | CAD 44.56 | -0.31% | CAD 44.47 | CAD 44.91 | CAD 44.10 | 259.12K |
| 2026-07-16 | CAD 44.70 | -2.30% | CAD 45.98 | CAD 45.98 | CAD 44.41 | 250.19K |
| 2026-07-15 | CAD 45.75 | +1.31% | CAD 45.12 | CAD 46.12 | CAD 45.11 | 323.71K |
| 2026-07-14 | CAD 45.16 | +0.11% | CAD 44.75 | CAD 45.66 | CAD 44.75 | 171.91K |
| 2026-07-13 | CAD 45.11 | -1.61% | CAD 45.74 | CAD 45.74 | CAD 44.81 | 604.09K |
| 2026-07-10 | CAD 45.85 | -1.71% | CAD 47.09 | CAD 47.09 | CAD 45.45 | 389.17K |
| 2026-07-09 | CAD 46.65 | -1.35% | CAD 47.73 | CAD 47.73 | CAD 46.65 | 611.15K |
| 2026-07-08 | CAD 47.29 | +1.24% | CAD 46.42 | CAD 47.42 | CAD 46.22 | 423.01K |
| 2026-07-07 | CAD 46.71 | -2.44% | CAD 47.87 | CAD 48.00 | CAD 46.66 | 224.18K |
| 2026-07-06 | CAD 47.88 | +0.31% | CAD 47.81 | CAD 48.59 | CAD 47.78 | 218.18K |
| 2026-07-03 | CAD 47.73 | -0.73% | CAD 47.33 | CAD 48.52 | CAD 47.33 | 106.34K |
| 2026-07-02 | CAD 48.08 | -2.24% | CAD 48.22 | CAD 49.99 | CAD 47.27 | 375.74K |
| 2026-06-30 | CAD 49.18 | -0.55% | CAD 49.98 | CAD 49.98 | CAD 48.71 | 347.42K |
| 2026-06-29 | CAD 49.45 | -0.88% | CAD 50.27 | CAD 50.39 | CAD 48.92 | 161.80K |
| 2026-06-26 | CAD 49.89 | +0.14% | CAD 49.82 | CAD 50.86 | CAD 49.72 | 316.67K |
| 2026-06-25 | CAD 49.82 | -0.64% | CAD 50.03 | CAD 51.34 | CAD 49.67 | 289.48K |
| 2026-06-24 | CAD 50.14 | -0.24% | CAD 50.08 | CAD 50.75 | CAD 49.59 | 213.66K |
| 2026-06-23 | CAD 50.26 | -0.57% | CAD 50.00 | CAD 50.54 | CAD 49.50 | 444.31K |
| 2026-06-22 | CAD 50.55 | +2.39% | CAD 49.67 | CAD 51.00 | CAD 49.34 | 184.08K |
| 2026-06-19 | CAD 49.37 | -0.92% | CAD 49.86 | CAD 49.86 | CAD 49.30 | 176.78K |
| 2026-06-18 | CAD 49.83 | +3.25% | CAD 48.97 | CAD 50.27 | CAD 48.65 | 532.21K |
| 2026-06-17 | CAD 48.26 | +0.69% | CAD 48.04 | CAD 49.15 | CAD 47.88 | 363.10K |
| 2026-06-16 | CAD 47.93 | -1.07% | CAD 48.22 | CAD 48.90 | CAD 47.93 | 114.03K |
| 2026-06-15 | CAD 48.45 | +0.94% | CAD 48.25 | CAD 48.51 | CAD 47.65 | 251.83K |
| 2026-06-12 | CAD 48.00 | -2.76% | CAD 50.53 | CAD 50.53 | CAD 47.91 | 397.05K |
| 2026-06-11 | CAD 49.36 | +0.20% | CAD 49.04 | CAD 50.16 | CAD 49.04 | 164.71K |
| 2026-06-10 | CAD 49.26 | -3.15% | CAD 50.81 | CAD 51.00 | CAD 49.02 | 406.75K |
| 2026-06-09 | CAD 50.86 | -0.31% | CAD 51.11 | CAD 51.76 | CAD 50.43 | 533.31K |
| 2026-06-08 | CAD 51.02 | +0.35% | CAD 50.80 | CAD 52.08 | CAD 50.80 | 364.06K |
| 2026-06-05 | CAD 50.84 | -0.02% | CAD 51.17 | CAD 51.52 | CAD 50.30 | 306.59K |
| 2026-06-04 | CAD 50.85 | +0.38% | CAD 50.53 | CAD 51.81 | CAD 49.75 | 397.34K |
| 2026-06-03 | CAD 50.66 | -0.78% | CAD 50.81 | CAD 52.86 | CAD 50.64 | 390.50K |
| 2026-06-02 | CAD 51.06 | -0.04% | CAD 50.79 | CAD 52.19 | CAD 50.55 | 252.53K |
| 2026-06-01 | CAD 51.08 | +0.26% | CAD 50.77 | CAD 51.84 | CAD 50.50 | 512.73K |
| 2026-05-29 | CAD 50.95 | -1.18% | CAD 50.98 | CAD 51.50 | CAD 50.60 | 176.45K |
| 2026-05-28 | CAD 51.56 | +2.10% | CAD 50.37 | CAD 51.88 | CAD 50.29 | 256.14K |
| 2026-05-27 | CAD 50.50 | -0.96% | CAD 50.55 | CAD 51.42 | CAD 50.18 | 163.17K |
| 2026-05-26 | CAD 50.99 | +4.96% | CAD 49.02 | CAD 51.25 | CAD 49.02 | 662.37K |