Brookfield Renewable Partners LP BEP.UN
TSX · Kanada · Kamu Hizmetleri
CAD 40,60+0,52 (+%1,30)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 40,63 | +%1,37 | CAD 40,44 | CAD 40,86 | CAD 39,95 | 179,36K |
| 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 |