Dark

BEP-G
BROOKFIELD RENEWABLE PARTNERS LP PFD G
stock TSE

Inactive

Aug 2, 2024

24.00CAD-1.235%(-0.30)1,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	24.1400	24.1400	24.0000	24.0000	-1.235%	1,100	0.000%
2024-08-01	23.7600	24.3300	23.7600	24.3000	+0.914%	800	-1.235%
2024-07-31	23.7500	24.0800	23.4100	24.0800	+1.176%	11,808	-0.332%
2024-07-30	24.0100	24.0100	23.5800	23.8000	-0.418%	6,546	+0.840%
2024-07-29	24.1000	24.1000	23.9000	23.9000	-0.541%	5,240	+0.418%
2024-07-26	24.1900	24.2000	24.0300	24.0300	-0.332%	4,734	-0.125%
2024-07-25	24.1100	24.1100	24.1100	24.1100	+0.041%	200	-0.456%
2024-07-24	24.2100	24.2200	24.1000	24.1000	-0.248%	4,448	-0.415%
2024-07-23	24.1600	24.2100	24.1600	24.1600	+0.457%	3,900	-0.662%
2024-07-19	24.0500	24.0500	24.0500	24.0500	+0.083%	2,264	-0.208%
2024-07-17	24.0400	24.0400	24.0300	24.0300	+0.042%	1,500	-0.125%
2024-07-16	24.1100	24.1100	24.0000	24.0200	-1.517%	63,824	-0.083%
2024-07-12	24.4000	24.4000	24.3500	24.3900	+0.370%	6,844	-1.599%
2024-07-11	24.4000	24.4000	24.3000	24.3000	-0.410%	6,900	-1.235%
2024-07-10	24.4200	24.4200	24.3600	24.4000	-0.286%	3,176	-1.639%
2024-07-09	24.1100	24.4700	24.1100	24.4700	+0.246%	3,500	-1.921%
2024-07-08	24.3900	24.4100	24.2200	24.4100	-0.164%	1,500	-1.680%
2024-07-05	24.3000	24.4500	24.3000	24.4500	+1.494%	2,000	-1.840%
2024-07-04	24.0900	24.0900	24.0900	24.0900	0.000%	100	-0.374%
2024-07-03	24.1000	24.1100	24.0900	24.0900	0.000%	4,600	-0.374%
2024-07-02	24.1500	24.1500	24.0900	24.0900	-0.783%	6,700	-0.374%
2024-06-28	24.2800	24.2800	24.2800	24.2800	+0.705%	2,264	-1.153%
2024-06-27	24.0000	24.1100	24.0000	24.1100	+1.303%	800	-0.456%
2024-06-26	23.8000	23.8100	23.7900	23.8000	-0.251%	600	+0.840%
2024-06-25	24.0000	24.2400	23.8500	23.8600	-0.251%	7,942	+0.587%
2024-06-24	23.8700	23.9200	23.7500	23.9200	+1.787%	2,800	+0.334%
2024-06-20	23.7000	23.9900	23.5000	23.5000	+1.249%	2,200	+2.128%
2024-06-19	23.2800	23.4000	23.2000	23.2100	-0.172%	10,327	+3.404%
2024-06-18	23.2900	23.3000	22.9600	23.2500	+0.086%	6,900	+3.226%
2024-06-17	23.8600	24.0000	23.2300	23.2300	-3.410%	8,900	+3.315%
2024-06-14	24.1200	24.1200	24.0500	24.0500	-0.290%	10,400	-0.208%
2024-06-13	24.1000	24.1500	23.8900	24.1200	+0.083%	9,632	-0.498%
2024-06-12	24.1500	24.2400	24.1000	24.1000	-0.413%	2,500	-0.415%
2024-06-11	24.1200	24.2000	24.1200	24.2000	+0.624%	400	-0.826%
2024-06-10	24.5300	24.5300	24.0000	24.0500	-0.620%	1,800	-0.208%
2024-06-07	24.0000	24.2000	24.0000	24.2000	+0.624%	4,900	-0.826%
2024-06-06	24.1000	24.3200	24.0500	24.0500	0.000%	25,400	-0.208%
2024-06-05	24.1500	24.1500	24.0500	24.0500	-0.620%	339,885	-0.208%
2024-06-04	24.2000	24.3000	24.1500	24.2000	0.000%	11,300	-0.826%
2024-06-03	24.1100	24.2000	24.1100	24.2000	0.000%	300	-0.826%
2024-05-31	24.2000	24.2000	24.1000	24.2000	0.000%	3,129	-0.826%
2024-05-30	24.2000	24.3500	24.2000	24.2000	0.000%	2,850	-0.826%
2024-05-29	24.1500	24.2500	24.1500	24.2000	-0.779%	6,348	-0.826%
2024-05-28	24.4000	24.4000	24.3900	24.3900	+0.164%	905	-1.599%
2024-05-27	24.1300	24.3500	24.1000	24.3500	+0.288%	7,377	-1.437%
2024-05-23	24.2500	24.2800	24.0500	24.2800	+0.124%	3,673	-1.153%
2024-05-22	24.0500	24.2500	24.0500	24.2500	+0.289%	200	-1.031%
2024-05-17	24.2200	24.2200	24.1800	24.1800	-0.657%	3,300	-0.744%
2024-05-16	24.4800	24.4900	24.3400	24.3400	-0.082%	3,290	-1.397%
2024-05-15	24.4200	24.4800	24.3600	24.3600	+0.288%	13,445	-1.478%
2024-05-14	24.2900	24.2900	24.2900	24.2900	-0.041%	100	-1.194%
2024-05-10	24.2500	24.5000	24.2500	24.3000	+0.998%	1,613	-1.235%
2024-05-09	24.4500	24.4800	24.0600	24.0600	-0.166%	863	-0.249%
2024-05-08	24.4800	24.4800	24.0900	24.1000	+0.208%	31,798	-0.415%
2024-05-07	24.3200	24.3200	24.0500	24.0500	-0.125%	5,000	-0.208%
2024-05-06	24.1000	24.2500	24.0800	24.0800	-1.674%	800	-0.332%
2024-05-02	24.2500	24.4900	24.1000	24.4900	+1.282%	6,099	-2.001%
2024-05-01	24.0000	24.1800	24.0000	24.1800	+0.332%	54,830	-0.744%
2024-04-30	23.9900	24.1000	23.9500	24.1000	+0.459%	7,156	-0.415%
2024-04-29	23.8100	24.0000	23.8100	23.9900	+0.798%	9,860	+0.042%
2024-04-26	23.8200	23.8500	23.8000	23.8000	-0.210%	3,908	+0.840%
2024-04-24	23.8500	23.9000	23.8100	23.8500	+0.210%	3,240	+0.629%
2024-04-23	23.8000	23.8000	23.8000	23.8000	0.000%	2,900	+0.840%
2024-04-22	23.8000	23.8000	23.8000	23.8000	+0.211%	29,195	+0.840%
2024-04-19	23.7500	23.7500	23.7500	23.7500	0.000%	3,304	+1.053%
2024-04-18	23.7500	23.7500	23.7500	23.7500	+0.593%	1,853	+1.053%
2024-04-16	23.6200	23.6200	23.6000	23.6100	+0.854%	2,300	+1.652%
2024-04-15	23.5000	23.5000	23.4100	23.4100	-0.171%	3,600	+2.520%
2024-04-12	23.5150	23.5200	23.4000	23.4500	-1.222%	6,616	+2.345%
2024-04-11	23.6500	23.7400	23.6000	23.7400	+0.381%	4,110	+1.095%
2024-04-10	23.6200	23.6600	23.6200	23.6500	0.000%	1,600	+1.480%
2024-04-08	23.6000	23.6500	23.6000	23.6500	+0.510%	3,900	+1.480%
2024-04-03	23.4600	23.7000	23.4600	23.5300	+0.341%	2,800	+1.997%
2024-04-02	23.4500	23.4500	23.4500	23.4500	0.000%	4,700	+2.345%
2024-04-01	23.9800	23.9800	23.3600	23.4500	-0.678%	3,510	+2.345%
2024-03-28	23.6100	23.6100	23.6100	23.6100	-1.213%	512	+1.652%
2024-03-27	23.2100	23.9000	23.2100	23.9000	+2.973%	9,777	+0.418%
2024-03-26	22.5600	23.3300	22.5600	23.2100	+5.023%	64,810	+3.404%
2024-03-25	22.1000	22.1000	22.1000	22.1000	+0.592%	400	+8.597%
2024-03-21	22.1000	22.1000	21.8000	21.9700	-0.363%	8,252	+9.240%
2024-03-20	21.8600	22.1000	21.8600	22.0500	-0.226%	4,000	+8.844%
2024-03-19	22.1000	22.1100	22.1000	22.1000	0.000%	2,400	+8.597%
2024-03-15	22.1000	22.1000	22.1000	22.1000	+0.409%	1,400	+8.597%
2024-03-14	22.0200	22.0200	22.0100	22.0100	-0.045%	3,700	+9.041%
2024-03-13	22.0900	22.0900	22.0200	22.0200	+0.045%	3,610	+8.992%
2024-03-11	22.0100	22.0100	22.0100	22.0100	-0.181%	600	+9.041%
2024-03-07	22.0900	22.0900	22.0200	22.0500	0.000%	2,500	+8.844%
2024-03-06	22.0000	22.0500	22.0000	22.0500	-0.045%	1,000	+8.844%
2024-03-04	22.1300	22.1300	21.9200	22.0600	-0.316%	1,000	+8.794%
2024-03-01	21.9100	22.1300	21.9100	22.1300	+1.747%	2,110	+8.450%
2024-02-28	21.7000	21.8900	21.7000	21.7500	-1.136%	3,059	+10.345%
2024-02-26	22.7500	22.7500	22.0000	22.0000	-1.079%	1,524	+9.091%
2024-02-23	22.2400	22.2400	22.2400	22.2400	-1.462%	300	+7.914%
2024-02-21	22.2200	22.5700	22.2200	22.5700	+1.988%	2,099	+6.336%
2024-02-20	22.1300	22.1300	22.1300	22.1300	+0.591%	450	+8.450%
2024-02-16	22.2600	22.2600	22.0000	22.0000	-1.566%	5,300	+9.091%
2024-02-15	22.0000	22.3500	22.0000	22.3500	+0.224%	3,545	+7.383%
2024-02-14	22.0200	22.3000	22.0000	22.3000	+1.364%	14,100	+7.623%
2024-02-13	22.0100	22.0100	22.0000	22.0000	-0.767%	3,100	+9.091%
2024-02-12	22.2000	22.2500	22.0500	22.1700	+0.136%	6,250	+8.254%
2024-02-09	21.9500	22.2400	21.8700	22.1400	+0.408%	3,640	+8.401%
2024-02-08	22.2500	22.2500	22.0500	22.0500	-1.032%	3,420	+8.844%
2024-02-07	22.5600	22.5600	22.2800	22.2800	-1.285%	5,700	+7.720%
2024-02-06	22.6000	22.6500	22.5700	22.5700	-0.791%	3,100	+6.336%
2024-02-05	22.8000	22.8000	22.7500	22.7500	-0.438%	1,500	+5.495%
2024-02-02	22.7500	22.8500	22.7500	22.8500	-0.131%	5,395	+5.033%
2024-02-01	22.8800	22.8800	22.7500	22.8800	+0.571%	2,800	+4.895%
2024-01-31	22.8800	22.8800	22.7500	22.7500	-0.871%	62,100	+5.495%
2024-01-29	22.7900	22.9500	22.7500	22.9500	+0.879%	8,873	+4.575%
2024-01-26	22.8600	22.8600	22.5400	22.7500	-0.132%	16,118	+5.495%
2024-01-25	22.8000	22.8000	22.7500	22.7800	-1.300%	2,819	+5.356%
2024-01-24	22.9200	23.1900	22.9100	23.0800	+1.943%	4,079	+3.986%
2024-01-23	22.6300	22.8200	22.6300	22.6400	+0.266%	3,413	+6.007%
2024-01-22	22.5000	22.6000	22.5000	22.5800	+0.089%	8,600	+6.289%
2024-01-19	22.3600	22.5600	22.3100	22.5600	-0.221%	4,443	+6.383%
2024-01-18	22.4500	22.6100	22.4000	22.6100	+0.311%	5,801	+6.148%
2024-01-17	22.4100	22.5400	22.4100	22.5400	+0.625%	3,000	+6.477%
2024-01-16	22.2700	22.4500	22.2700	22.4000	+0.448%	52,659	+7.143%
2024-01-15	22.3000	22.4000	22.2100	22.3000	+0.405%	1,800	+7.623%
2024-01-12	22.4000	22.4000	22.2000	22.2100	-0.848%	2,721	+8.059%
2024-01-11	22.3500	22.4500	22.3500	22.4000	0.000%	7,701	+7.143%
2024-01-10	22.4700	22.5000	22.3400	22.4000	-0.356%	3,150	+7.143%
2024-01-09	22.3900	22.4800	22.3900	22.4800	+1.125%	2,800	+6.762%
2024-01-08	22.0000	22.2300	22.0000	22.2300	+1.000%	1,200	+7.962%
2024-01-05	21.9000	22.1800	21.9000	22.0100	+0.732%	5,220	+9.041%
2024-01-04	21.8500	22.0000	21.8500	21.8500	+2.679%	1,200	+9.840%
2024-01-03	21.6000	21.6300	21.2800	21.2800	-1.935%	700	+12.782%
2024-01-02	21.6100	21.7000	21.6100	21.7000	+0.416%	4,300	+10.599%
2023-12-29	21.2500	21.6100	21.2500	21.6100	+1.742%	61,950	+11.060%
2023-12-28	21.2000	21.2400	21.2000	21.2400	+0.568%	3,100	+12.994%
2023-12-27	21.3300	21.3300	21.0000	21.1200	+0.095%	1,565	+13.636%
2023-12-21	20.9900	21.1000	20.9900	21.1000	+0.428%	2,000	+13.744%
2023-12-20	21.2300	21.2300	21.0000	21.0100	-0.190%	31,882	+14.231%
2023-12-19	21.1000	21.1200	21.0500	21.0500	-0.237%	4,417	+14.014%
2023-12-18	21.3000	21.3500	21.1000	21.1000	+0.285%	3,361	+13.744%
2023-12-15	20.8500	21.0800	20.8500	21.0400	-0.520%	2,027	+14.068%
2023-12-14	20.5000	21.2900	20.5000	21.1500	+2.521%	5,700	+13.475%
2023-12-13	20.4000	20.6300	20.4000	20.6300	+1.078%	14,882	+16.335%
2023-12-12	20.5000	20.7100	20.4000	20.4100	-0.439%	5,905	+17.589%
2023-12-08	20.4100	20.7300	20.4000	20.5000	+0.985%	75,400	+17.073%
2023-12-07	20.2500	20.5000	19.8800	20.3000	+0.296%	7,700	+18.227%
2023-12-06	20.2500	20.2500	19.8700	20.2400	-0.687%	5,500	+18.577%
2023-12-05	20.2500	20.3800	20.1000	20.3800	-0.585%	25,471	+17.763%
2023-12-04	20.2500	20.5000	20.1500	20.5000	+1.939%	8,904	+17.073%
2023-12-01	19.8000	20.2500	19.7000	20.1100	+1.005%	2,437	+19.344%
2023-11-30	19.7500	19.9300	19.7500	19.9100	+1.426%	10,800	+20.542%
2023-11-29	19.6000	19.6500	19.5900	19.6300	+0.255%	3,300	+22.262%
2023-11-28	20.0000	20.0000	19.4500	19.5800	-2.100%	4,364	+22.574%
2023-11-27	20.3200	20.3600	19.9600	20.0000	-1.235%	5,270	+20.000%
2023-11-24	19.9000	20.2500	19.9000	20.2500	+1.504%	5,800	+18.519%
2023-11-23	19.4200	19.9500	19.4100	19.9500	+2.729%	4,766	+20.301%
2023-11-22	19.6800	19.6800	19.4200	19.4200	+0.883%	7,213	+23.584%
2023-11-21	19.2700	19.4000	19.2500	19.2500	-0.568%	13,031	+24.675%
2023-11-20	19.2900	19.4000	19.2500	19.3600	+0.259%	1,400	+23.967%
2023-11-17	19.4000	19.6100	19.3100	19.3100	-1.580%	47,455	+24.288%
2023-11-16	19.9800	20.0000	19.5100	19.6200	+0.102%	10,540	+22.324%
2023-11-15	19.7500	19.7800	19.5500	19.6000	+0.256%	11,500	+22.449%
2023-11-14	19.3300	19.8200	19.3300	19.5500	+1.823%	6,150	+22.762%
2023-11-13	19.2100	19.4500	19.2000	19.2000	-2.091%	2,375	+25.000%
2023-11-10	19.9100	19.9200	19.6100	19.6100	-1.950%	2,350	+22.387%
2023-11-09	19.6800	20.1100	19.6800	20.0000	+1.420%	19,848	+20.000%
2023-11-08	19.4900	19.8000	19.4900	19.7200	+1.388%	19,817	+21.704%
2023-11-07	19.2700	19.4700	19.2600	19.4500	+1.013%	8,700	+23.393%
2023-11-06	18.8500	19.2800	18.8500	19.2550	+2.968%	11,250	+24.643%
2023-11-03	18.3000	18.7500	18.2900	18.7000	+2.804%	14,982	+28.342%
2023-11-02	17.8100	18.2500	17.8100	18.1900	+3.059%	7,600	+31.941%
2023-11-01	17.7800	17.7800	17.5500	17.6500	-0.563%	20,016	+35.977%
2023-10-31	17.7900	17.8000	17.7000	17.7500	-0.169%	26,209	+35.211%
2023-10-30	17.8600	17.8600	17.6700	17.7800	-0.781%	5,700	+34.983%
2023-10-27	18.0000	18.0000	17.9200	17.9200	-0.389%	7,100	+33.929%
2023-10-26	18.2000	18.2000	17.8600	17.9900	-1.154%	14,708	+33.407%
2023-10-25	19.0000	19.0000	18.1600	18.2000	-5.356%	10,366	+31.868%
2023-10-24	19.5700	19.5800	19.2300	19.2300	-1.888%	13,641	+24.805%
2023-10-23	19.7000	19.7000	19.6000	19.6000	-0.254%	2,502	+22.449%
2023-10-20	19.9000	19.9000	19.6000	19.6500	-0.304%	3,915	+22.137%
2023-10-19	20.0000	20.0000	19.7100	19.7100	-1.450%	1,601	+21.766%
2023-10-18	20.1200	20.1200	19.9900	20.0000	-0.596%	4,125	+20.000%
2023-10-17	19.9700	20.1200	19.9700	20.1200	+0.349%	1,463	+19.284%
2023-10-16	20.0800	20.1600	19.8700	20.0500	-0.249%	5,551	+19.701%
2023-10-13	20.2400	20.2400	20.0500	20.1000	-0.985%	3,600	+19.403%
2023-10-12	20.1300	20.3000	20.0100	20.3000	0.000%	4,568	+18.227%
2023-10-11	20.4500	20.4500	20.0500	20.3000	-1.217%	9,700	+18.227%
2023-10-10	20.8700	21.1000	20.5500	20.5500	-1.439%	10,807	+16.788%
2023-10-06	20.9200	20.9200	20.8500	20.8500	+1.460%	1,400	+15.108%
2023-10-04	21.1000	21.1000	20.5500	20.5500	-1.486%	6,400	+16.788%
2023-10-03	21.0000	21.0600	20.8600	20.8600	-0.667%	13,703	+15.053%
2023-10-02	21.0000	21.0100	21.0000	21.0000	0.000%	1,900	+14.286%
2023-09-29	21.0500	21.0500	21.0000	21.0000	0.000%	2,400	+14.286%
2023-09-28	21.0000	21.0200	21.0000	21.0000	0.000%	5,815	+14.286%
2023-09-27	21.0000	21.0000	20.8000	21.0000	-0.190%	18,900	+14.286%
2023-09-26	21.0200	21.0400	21.0000	21.0400	-0.284%	1,300	+14.068%
2023-09-25	21.0500	21.1000	21.0300	21.1000	+0.381%	2,982	+13.744%
2023-09-22	21.0200	21.0200	21.0000	21.0200	+0.095%	3,496	+14.177%
2023-09-21	21.0100	21.0500	21.0000	21.0000	0.000%	7,300	+14.286%
2023-09-20	20.9100	21.0000	20.9100	21.0000	+0.962%	3,100	+14.286%
2023-09-19	20.6500	20.8000	20.6300	20.8000	+0.629%	2,600	+15.385%
2023-09-18	20.7200	20.7200	20.6500	20.6700	-0.241%	1,550	+16.110%
2023-09-15	20.6500	20.7200	20.6500	20.7200	+0.339%	200	+15.830%
2023-09-14	20.6600	20.7700	20.6500	20.6500	0.000%	1,141	+16.223%
2023-09-13	20.5500	20.6500	20.4600	20.6500	+0.732%	5,203	+16.223%
2023-09-12	20.6500	20.6500	20.4000	20.5000	-0.049%	8,250	+17.073%
2023-09-11	20.5000	20.5500	20.5000	20.5100	+0.539%	3,500	+17.016%
2023-09-08	20.3300	20.4100	20.2500	20.4000	+0.641%	9,500	+17.647%
2023-09-06	20.2400	20.3300	20.2200	20.2700	+0.148%	17,100	+18.402%
2023-09-05	20.0800	20.2500	20.0500	20.2400	+0.546%	6,104	+18.577%
2023-09-01	20.1000	20.1400	20.0000	20.1300	+0.149%	3,300	+19.225%
2023-08-31	19.9500	20.1000	19.9500	20.1000	0.000%	6,447	+19.403%
2023-08-30	19.7500	20.1000	19.7500	20.1000	+1.669%	11,800	+19.403%
2023-08-29	20.1500	20.1500	19.7700	19.7700	-1.397%	3,219	+21.396%
2023-08-28	20.2000	20.3900	20.0500	20.0500	-1.232%	4,350	+19.701%
2023-08-25	20.3000	20.3000	20.3000	20.3000	-0.490%	600	+18.227%
2023-08-24	20.6100	20.6100	20.3900	20.4000	-1.306%	2,063	+17.647%
2023-08-23	20.7500	20.8000	20.6700	20.6700	-0.720%	5,775	+16.110%
2023-08-22	20.8200	20.8200	20.7000	20.8200	-0.240%	2,400	+15.274%
2023-08-21	20.8800	20.8800	20.7100	20.8700	-0.334%	2,112	+14.998%
2023-08-18	20.7500	21.0000	20.6900	20.9400	+0.916%	6,905	+14.613%
2023-08-17	21.0000	21.4500	20.7100	20.7500	-1.705%	1,100	+15.663%
2023-08-16	21.0000	21.1100	21.0000	21.1100	-0.189%	1,000	+13.690%
2023-08-15	21.3250	21.3250	21.1500	21.1500	-0.937%	1,644	+13.475%
2023-08-14	21.4000	21.4000	21.3500	21.3500	-0.047%	400	+12.412%
2023-08-11	21.4700	21.4700	21.2000	21.3600	+0.755%	600	+12.360%
2023-08-10	21.3000	21.3600	21.2000	21.2000	-1.349%	1,500	+13.208%
2023-08-09	21.1400	21.4900	21.1400	21.4900	+1.993%	2,700	+11.680%
2023-08-08	20.9600	21.0700	20.9600	21.0700	+0.238%	1,250	+13.906%
2023-08-04	21.2500	21.2500	21.0000	21.0200	+0.095%	1,850	+14.177%
2023-08-03	21.1500	21.7200	21.0000	21.0000	+0.334%	1,001	+14.286%
2023-08-02	21.1700	21.1700	20.9300	20.9300	-1.367%	900	+14.668%
2023-08-01	21.3500	21.3500	21.2200	21.2200	-0.141%	1,500	+13.101%
2023-07-31	21.3500	21.3900	21.2500	21.2500	+1.577%	900	+12.941%
2023-07-28	20.9200	20.9200	20.9200	20.9200	-2.106%	300	+14.723%
2023-07-27	21.4000	21.6500	21.3700	21.3700	-0.419%	2,236	+12.307%
2023-07-26	21.5000	21.5000	21.4000	21.4600	-0.464%	2,200	+11.836%
2023-07-25	21.5000	21.7000	21.5000	21.5600	-0.093%	4,993	+11.317%
2023-07-24	21.3300	21.8900	21.3300	21.5800	-1.998%	1,180	+11.214%
2023-07-21	21.7500	22.0200	21.7500	22.0200	+2.610%	16,430	+8.992%
2023-07-20	21.3500	21.4600	21.3500	21.4600	+1.083%	200	+11.836%
2023-07-17	21.4500	21.4500	21.2300	21.2300	0.000%	500	+13.048%
2023-07-14	21.4100	21.5500	21.2300	21.2300	-0.094%	2,986	+13.048%
2023-07-13	21.1200	21.5900	21.1200	21.2500	-1.438%	3,175	+12.941%
2023-07-12	21.5000	22.3100	21.4900	21.5600	-3.275%	12,940	+11.317%
2023-07-11	21.4900	22.2900	21.3900	22.2900	+4.501%	1,300	+7.672%
2023-07-10	21.1700	22.2600	21.1700	21.3300	+0.376%	600	+12.518%
2023-07-07	21.2500	21.2500	21.2500	21.2500	-0.932%	103	+12.941%
2023-07-06	21.3000	21.4500	21.2600	21.4500	+0.468%	2,900	+11.888%
2023-07-05	21.3300	21.4700	21.2500	21.3500	+0.094%	1,250	+12.412%
2023-07-04	21.2150	21.3300	21.2150	21.3300	0.000%	2,413	+12.518%
2023-06-30	21.1650	21.3300	21.1650	21.3300	+0.899%	1,185	+12.518%
2023-06-28	21.1100	21.2300	21.1000	21.1400	-0.798%	5,403	+13.529%
2023-06-27	21.2000	21.3200	21.2000	21.3100	+0.519%	1,300	+12.623%
2023-06-23	21.2800	21.3500	21.1500	21.2000	-0.235%	9,044	+13.208%
2023-06-22	21.4200	21.5000	21.2500	21.2500	-0.886%	10,004	+12.941%
2023-06-21	21.4300	21.4400	21.4300	21.4400	-0.695%	6,000	+11.940%
2023-06-20	21.7400	21.7400	21.5200	21.5900	-1.190%	5,350	+11.163%
2023-06-19	21.7500	21.8500	21.7500	21.8500	-0.274%	300	+9.840%
2023-06-16	22.0000	22.0000	21.8000	21.9100	+0.412%	1,400	+9.539%
2023-06-15	21.8100	21.8200	21.8000	21.8200	+0.138%	400	+9.991%
2023-06-14	21.8900	22.0400	21.7900	21.7900	-1.045%	10,300	+10.142%
2023-06-13	21.9800	22.0200	21.9800	22.0200	-0.136%	4,000	+8.992%
2023-06-12	21.7000	22.0500	21.7000	22.0500	+1.613%	5,010	+8.844%
2023-06-09	21.7600	21.7600	21.7000	21.7000	-0.686%	600	+10.599%
2023-06-08	21.6600	21.8500	21.6450	21.8500	+0.229%	3,500	+9.840%
2023-06-07	21.8000	21.8000	21.8000	21.8000	+1.160%	1,646	+10.092%
2023-06-06	21.7400	21.7400	21.5500	21.5500	+0.419%	1,500	+11.369%
2023-06-05	21.5000	21.5000	21.4600	21.4600	+0.280%	500	+11.836%
2023-06-02	21.4000	21.4000	21.4000	21.4000	0.000%	212	+12.150%
2023-06-01	21.4000	21.4000	21.4000	21.4000	+0.234%	450	+12.150%
2023-05-31	21.4500	21.9300	21.2600	21.3500	-0.744%	704	+12.412%
2023-05-30	21.6400	21.6400	21.5000	21.5100	-0.324%	2,598	+11.576%
2023-05-29	21.4600	21.6600	21.4600	21.5800	+0.325%	3,200	+11.214%
2023-05-26	21.5000	22.1700	21.5000	21.5100	+1.271%	4,638	+11.576%
2023-05-25	21.5900	22.0100	21.2400	21.2400	-2.165%	5,600	+12.994%
2023-05-24	21.8500	21.8500	21.7100	21.7100	-0.913%	3,800	+10.548%
2023-05-23	21.8500	21.9100	21.8500	21.9100	+0.275%	4,162	+9.539%
2023-05-19	21.8000	22.2200	21.8000	21.8500	+0.367%	7,200	+9.840%
2023-05-18	21.8500	21.8500	21.5800	21.7700	-1.045%	4,475	+10.243%
2023-05-17	21.8000	22.0000	21.8000	22.0000	+0.917%	1,900	+9.091%
2023-05-16	22.0300	22.0300	21.8000	21.8000	-2.548%	2,532	+10.092%
2023-05-12	22.0900	22.3700	22.0100	22.3700	+1.222%	9,470	+7.287%
2023-05-11	22.1000	22.1000	22.1000	22.1000	-0.897%	300	+8.597%
2023-05-10	22.2300	22.3000	22.2300	22.3000	-0.045%	2,327	+7.623%
2023-05-09	22.3800	22.3800	22.3100	22.3100	-0.668%	8,200	+7.575%
2023-05-08	22.3000	22.4600	22.3000	22.4600	-0.089%	1,325	+6.857%
2023-05-05	22.2100	22.4800	22.2100	22.4800	+1.307%	1,200	+6.762%
2023-05-04	22.2000	22.2000	22.1900	22.1900	-0.716%	200	+8.157%
2023-05-03	22.3600	22.3600	22.3500	22.3500	-0.089%	1,000	+7.383%
2023-05-02	22.3700	22.4900	22.3700	22.3700	0.000%	1,456	+7.287%
2023-05-01	22.3500	22.6000	22.3500	22.3700	-0.134%	1,960	+7.287%
2023-04-28	22.4100	22.4100	22.3500	22.4000	+0.134%	7,102	+7.143%
2023-04-27	22.3600	22.5000	22.3600	22.3700	-0.445%	8,500	+7.287%
2023-04-26	22.5000	22.5000	22.3600	22.4700	-1.274%	1,400	+6.809%
2023-04-25	22.7600	22.7600	22.7600	22.7600	-0.088%	200	+5.448%
2023-04-24	22.7400	22.8000	22.5300	22.7800	-0.306%	1,203	+5.356%
2023-04-21	22.9700	22.9700	22.7300	22.8500	+1.465%	8,373	+5.033%
2023-04-20	22.7700	22.7700	22.5200	22.5200	-1.487%	1,600	+6.572%
2023-04-19	22.7700	22.9000	22.7700	22.8600	+0.927%	7,200	+4.987%
2023-04-18	22.3200	22.6500	22.3200	22.6500	+0.266%	1,935	+5.960%
2023-04-17	22.5100	22.5900	22.5100	22.5900	+1.757%	200	+6.242%
2023-04-14	22.2000	22.2000	22.2000	22.2000	-0.716%	1,000	+8.108%
2023-04-13	22.3900	22.3900	22.0000	22.3600	-0.622%	1,447	+7.335%
2023-04-12	22.1000	22.5000	22.1000	22.5000	+1.718%	4,227	+6.667%
2023-04-11	22.0000	22.3800	22.0000	22.1200	-0.940%	2,900	+8.499%
2023-04-10	21.9600	22.3300	21.9600	22.3300	+1.500%	1,155	+7.479%
2023-04-06	22.0700	22.4100	21.9000	22.0000	-0.181%	8,251	+9.091%
2023-04-05	21.9500	22.4400	21.9500	22.0400	+0.227%	4,400	+8.893%
2023-04-04	22.0200	22.1000	21.9900	21.9900	-0.045%	10,200	+9.141%
2023-04-03	21.8100	22.0000	21.8000	22.0000	+0.733%	2,675	+9.091%
2023-03-31	22.0200	22.0200	21.5000	21.8400	-0.817%	5,321	+9.890%
2023-03-30	21.9200	22.0600	21.6000	22.0200	+0.182%	2,300	+8.992%
2023-03-29	22.1600	22.1600	21.9800	21.9800	-0.091%	2,500	+9.190%
2023-03-28	22.0800	22.3050	21.9900	22.0000	-0.744%	3,010	+9.091%
2023-03-27	21.9300	22.1700	21.9300	22.1650	+0.842%	700	+8.279%
2023-03-24	22.0500	22.0500	21.5600	21.9800	-0.317%	4,657	+9.190%
2023-03-23	21.9000	22.1100	21.9000	22.0500	-0.136%	7,200	+8.844%
2023-03-22	22.0800	22.0800	22.0800	22.0800	+0.364%	200	+8.696%
2023-03-21	22.0000	22.0000	22.0000	22.0000	+1.056%	1,725	+9.091%
2023-03-20	21.4300	21.8400	21.4300	21.7700	-2.551%	800	+10.243%
2023-03-17	22.3400	22.3400	22.3400	22.3400	+0.812%	300	+7.431%
2023-03-16	21.8100	22.1600	21.8000	22.1600	+0.636%	3,730	+8.303%
2023-03-15	22.1100	22.1100	21.7700	22.0200	-0.945%	2,925	+8.992%
2023-03-14	22.2500	22.2500	22.0800	22.2300	+1.045%	4,750	+7.962%
2023-03-13	22.1000	22.1000	22.0000	22.0000	-1.698%	2,000	+9.091%
2023-03-10	22.3700	22.3800	22.1200	22.3800	+0.584%	13,484	+7.239%
2023-03-09	22.5000	22.5000	22.1200	22.2500	-0.935%	12,705	+7.865%
2023-03-08	22.5500	22.5500	22.4600	22.4600	-0.311%	6,204	+6.857%
2023-03-07	22.6000	22.6500	22.3000	22.5300	-0.310%	8,000	+6.525%
2023-03-06	22.8000	22.8900	22.6000	22.6000	-1.353%	2,500	+6.195%
2023-03-03	22.9800	22.9800	22.8400	22.9100	+0.263%	2,388	+4.758%
2023-03-02	22.8250	22.9900	22.8250	22.8500	-0.652%	4,800	+5.033%
2023-03-01	22.8200	23.0200	22.8200	23.0000	+0.656%	2,623	+4.348%
2023-02-28	23.1300	23.1300	22.6000	22.8500	-1.847%	8,511	+5.033%
2023-02-27	23.3200	23.3500	23.2800	23.2800	-1.105%	5,503	+3.093%
2023-02-24	23.5500	23.6800	23.5400	23.5400	-1.092%	3,800	+1.954%
2023-02-23	23.8500	23.8500	23.8000	23.8000	-1.204%	524	+0.840%
2023-02-22	24.1500	24.1500	24.0900	24.0900	-0.660%	2,278	-0.374%
2023-02-21	24.2950	24.2950	24.2500	24.2500	0.000%	5,201	-1.031%
2023-02-17	24.3500	24.3500	24.2500	24.2500	-0.206%	2,700	-1.031%
2023-02-16	24.2900	24.3000	24.2900	24.3000	0.000%	10,385	-1.235%
2023-02-15	24.2500	24.3000	24.2500	24.3000	+0.434%	1,200	-1.235%
2023-02-14	24.1950	24.1950	24.1950	24.1950	-0.227%	100	-0.806%
2023-02-13	24.2500	24.2500	24.2400	24.2500	-0.124%	2,020	-1.031%
2023-02-10	24.1900	24.3300	24.1900	24.2800	+0.497%	6,644	-1.153%
2023-02-09	24.0700	24.1600	24.0700	24.1600	+0.625%	3,143	-0.662%
2023-02-08	24.0000	24.0100	24.0000	24.0100	+0.544%	1,567	-0.042%
2023-02-07	23.8600	23.8800	23.8600	23.8800	+0.547%	2,800	+0.503%
2023-02-06	23.8700	23.8700	23.7400	23.7500	-0.084%	1,900	+1.053%
2023-02-03	23.8900	23.8900	23.7500	23.7700	-0.502%	2,800	+0.968%
2023-02-02	23.8900	23.8900	23.8900	23.8900	+0.126%	600	+0.460%
2023-02-01	23.9200	23.9400	23.8400	23.8600	-0.583%	13,225	+0.587%
2023-01-31	24.0000	24.0000	24.0000	24.0000	-0.662%	100	0.000%
2023-01-30	24.0100	24.1600	23.9200	24.1600	+0.667%	4,300	-0.662%
2023-01-27	24.2500	24.2500	24.0000	24.0000	0.000%	1,200	0.000%
2023-01-26	24.1600	24.1700	23.8600	24.0000	+0.334%	4,353	0.000%
2023-01-25	23.8900	23.9200	23.8900	23.9200	-0.250%	600	+0.334%
2023-01-24	24.0000	24.0300	23.8200	23.9800	-1.032%	1,450	+0.083%
2023-01-23	23.8500	24.2500	23.8500	24.2300	+1.381%	4,900	-0.949%
2023-01-20	24.0200	24.0500	23.8600	23.9000	+0.168%	4,675	+0.418%
2023-01-19	23.8100	23.9500	23.8100	23.8600	-0.042%	1,200	+0.587%
2023-01-18	23.8200	24.3200	23.8200	23.8700	+0.717%	4,700	+0.545%
2023-01-17	23.4600	23.8000	23.4600	23.7000	+0.722%	1,300	+1.266%
2023-01-16	23.5300	23.5300	23.5300	23.5300	-1.754%	100	+1.997%
2023-01-13	23.7400	23.9500	23.7400	23.9500	+1.268%	3,970	+0.209%
2023-01-12	23.6700	23.8000	23.6500	23.6500	-1.294%	2,077	+1.480%
2023-01-11	23.4900	23.9600	23.3400	23.9600	+1.741%	3,539	+0.167%
2023-01-10	23.5500	23.5500	23.5500	23.5500	+0.255%	400	+1.911%
2023-01-09	22.9000	23.4900	22.9000	23.4900	+0.085%	1,404	+2.171%
2023-01-05	23.2300	23.4700	23.2300	23.4700	+0.990%	4,600	+2.258%
2023-01-04	23.1900	23.2500	22.8700	23.2400	+1.043%	4,078	+3.270%
2023-01-03	22.7000	23.0000	22.7000	23.0000	-0.777%	1,449	+4.348%
2022-12-30	23.1800	23.1800	23.1800	23.1800	+2.115%	200	+3.538%
2022-12-29	22.6000	22.7000	22.6000	22.7000	+0.531%	600	+5.727%

.dark-mode .Ns37rf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ns37rf{ color: #333333; background-color: white; border: 2px solid #333333; }BEP-GBROOKFIELD RENEWABLE PARTNERS LP PFD Gstock TSE

BEP-G
BROOKFIELD RENEWABLE PARTNERS LP PFD G
stock TSE