Dark

BEP-M
BROOKFIELD RENEWABLE PARTNERS LP CL A PFD
stock TSE

Inactive

Aug 2, 2024

21.75CAD0.000%(0.00)1,421

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.7500	21.7600	21.7400	21.7500	0.000%	1,421	0.000%
2024-08-01	21.1800	21.7600	21.1800	21.7500	+0.092%	4,588	0.000%
2024-07-31	21.9500	21.9500	21.5000	21.7300	+1.542%	17,376	+0.092%
2024-07-30	21.3000	21.4000	20.8900	21.4000	-0.326%	3,800	+1.636%
2024-07-29	21.6400	22.0000	21.4700	21.4700	-0.371%	15,500	+1.304%
2024-07-26	21.2600	21.5800	21.2600	21.5500	+1.126%	5,681	+0.928%
2024-07-25	21.3700	21.3700	21.3100	21.3100	0.000%	1,000	+2.065%
2024-07-24	21.1000	21.3100	21.1000	21.3100	+0.995%	8,140	+2.065%
2024-07-23	21.2500	21.2500	21.1000	21.1000	+0.764%	900	+3.081%
2024-07-22	20.7900	21.2300	20.7900	20.9400	+0.818%	1,100	+3.868%
2024-07-19	20.8200	20.8500	20.7700	20.7700	-0.240%	4,639	+4.718%
2024-07-18	20.8200	20.8200	20.8000	20.8200	+0.096%	1,400	+4.467%
2024-07-17	20.7300	20.8000	20.5200	20.8000	+0.241%	73,907	+4.567%
2024-07-16	20.7000	20.8000	20.7000	20.7500	-0.240%	106,400	+4.819%
2024-07-15	20.8300	20.8300	20.7200	20.8000	-0.905%	2,400	+4.567%
2024-07-12	21.0000	21.0000	20.8500	20.9900	+0.817%	10,626	+3.621%
2024-07-11	20.8200	20.9000	20.8200	20.8200	-0.192%	3,000	+4.467%
2024-07-10	20.9100	20.9100	20.8600	20.8600	+0.192%	700	+4.267%
2024-07-09	20.9700	20.9700	20.8200	20.8200	-0.668%	2,378	+4.467%
2024-07-08	21.0000	21.0000	20.9500	20.9600	-0.238%	13,500	+3.769%
2024-07-05	20.9900	21.0100	20.8800	21.0100	+1.253%	8,175	+3.522%
2024-07-04	20.7500	20.7500	20.7500	20.7500	0.000%	500	+4.819%
2024-07-03	20.5900	20.7500	20.5900	20.7500	+0.777%	5,839	+4.819%
2024-07-02	20.4000	20.5900	20.4000	20.5900	+0.488%	5,824	+5.634%
2024-06-28	20.2900	20.4900	20.2900	20.4900	+2.913%	4,328	+6.149%
2024-06-26	19.8600	19.9700	19.8600	19.9100	+0.302%	19,760	+9.242%
2024-06-25	20.1400	20.1400	19.8000	19.8500	-0.151%	4,885	+9.572%
2024-06-24	19.8500	19.8800	19.7500	19.8800	+1.068%	22,110	+9.406%
2024-06-20	19.5000	19.6700	19.5000	19.6700	+0.872%	4,600	+10.574%
2024-06-19	19.5500	19.5500	19.5000	19.5000	-0.102%	12,298	+11.538%
2024-06-18	19.7500	19.7500	19.5000	19.5200	-2.400%	3,374	+11.424%
2024-06-17	20.1700	20.1800	20.0000	20.0000	-0.990%	13,053	+8.750%
2024-06-14	20.1400	20.2000	20.1400	20.2000	+0.849%	337	+7.673%
2024-06-13	20.5400	20.5400	20.0300	20.0300	-2.102%	814	+8.587%
2024-06-12	20.4900	20.6000	20.4600	20.4600	0.000%	4,831	+6.305%
2024-06-11	20.6800	20.6800	20.4600	20.4600	-1.682%	7,800	+6.305%
2024-06-07	20.7700	20.8200	20.7300	20.8100	+0.434%	700	+4.517%
2024-06-06	20.8400	20.8400	20.6500	20.7200	-0.480%	8,740	+4.971%
2024-06-05	20.8500	20.9100	20.8200	20.8200	-0.144%	8,600	+4.467%
2024-06-04	20.8500	20.8700	20.8500	20.8500	-0.997%	4,800	+4.317%
2024-06-03	20.8200	21.0600	20.8200	21.0600	+1.153%	3,356	+3.276%
2024-05-31	20.8100	21.0600	20.8100	20.8200	+0.289%	1,800	+4.467%
2024-05-29	20.9100	20.9100	20.7600	20.7600	-1.471%	1,500	+4.769%
2024-05-28	20.9000	21.0700	20.9000	21.0700	-1.033%	1,500	+3.227%
2024-05-27	21.0000	21.2900	20.9000	21.2900	+1.623%	10,676	+2.161%
2024-05-24	20.9500	20.9500	20.9500	20.9500	0.000%	205	+3.819%
2024-05-23	20.8300	20.9600	20.7200	20.9500	+1.208%	13,801	+3.819%
2024-05-22	20.7000	20.7500	20.6500	20.7000	-0.241%	4,100	+5.072%
2024-05-21	20.6500	20.7500	20.6500	20.7500	+0.436%	6,065	+4.819%
2024-05-17	20.6900	20.6900	20.6600	20.6600	0.000%	3,324	+5.276%
2024-05-16	20.6000	20.7500	20.6000	20.6600	+0.291%	4,730	+5.276%
2024-05-15	20.8000	20.8000	20.6000	20.6000	+0.146%	6,341	+5.583%
2024-05-14	20.5000	20.8900	20.5000	20.5700	+0.341%	7,900	+5.737%
2024-05-13	20.6000	20.6500	20.5000	20.5000	-0.485%	7,500	+6.098%
2024-05-10	20.5000	20.6000	20.5000	20.6000	+0.488%	1,400	+5.583%
2024-05-09	20.5000	20.6000	20.5000	20.5000	+1.787%	1,041	+6.098%
2024-05-08	20.7400	20.7500	20.1400	20.1400	-2.940%	5,525	+7.994%
2024-05-07	20.7800	20.7800	20.6500	20.7500	-0.670%	7,630	+4.819%
2024-05-06	20.4700	20.9300	20.4700	20.8900	+2.102%	6,734	+4.117%
2024-05-02	20.1000	20.7500	20.1000	20.4600	+2.351%	4,323	+6.305%
2024-05-01	19.8400	20.0000	19.8400	19.9900	+1.062%	1,501	+8.804%
2024-04-30	19.6300	19.7800	19.6300	19.7800	+0.051%	6,875	+9.960%
2024-04-29	19.7000	19.7700	19.6300	19.7700	+0.867%	2,000	+10.015%
2024-04-26	19.6100	19.6600	19.6000	19.6000	0.000%	2,077	+10.969%
2024-04-24	19.5500	19.7700	19.5500	19.6000	+0.256%	4,533	+10.969%
2024-04-23	19.5000	19.5500	19.5000	19.5500	0.000%	15,900	+11.253%
2024-04-22	19.5100	19.5500	19.4900	19.5500	0.000%	7,100	+11.253%
2024-04-19	19.5900	19.6000	19.5500	19.5500	-0.255%	7,446	+11.253%
2024-04-18	19.5500	19.6000	19.5500	19.6000	+1.187%	22,137	+10.969%
2024-04-16	19.5300	19.5500	19.3700	19.3700	-0.819%	8,886	+12.287%
2024-04-15	19.6100	19.6500	19.5300	19.5300	-0.408%	5,200	+11.367%
2024-04-12	19.8400	19.8400	19.6100	19.6100	-1.999%	4,982	+10.913%
2024-04-11	19.9000	20.0100	19.8800	20.0100	-0.150%	3,834	+8.696%
2024-04-10	20.0400	20.0400	19.9000	20.0400	+0.050%	5,109	+8.533%
2024-04-08	19.9500	20.0300	19.9300	20.0300	+0.653%	3,100	+8.587%
2024-04-05	19.9000	19.9000	19.9000	19.9000	-0.050%	400	+9.296%
2024-04-04	19.9100	19.9100	19.9100	19.9100	-0.698%	2,200	+9.242%
2024-04-03	19.9500	20.0500	19.9500	20.0500	-0.298%	3,377	+8.479%
2024-04-02	19.9600	20.1100	19.9500	20.1100	+0.399%	2,400	+8.155%
2024-04-01	20.0000	20.0300	19.9100	20.0300	+0.552%	4,050	+8.587%
2024-03-28	19.6600	19.9200	19.6600	19.9200	+0.861%	19,002	+9.187%
2024-03-27	19.8100	19.9500	19.7500	19.7500	-1.003%	5,850	+10.127%
2024-03-26	19.5100	19.9600	19.5100	19.9500	+2.571%	18,331	+9.023%
2024-03-25	19.3900	19.4500	19.3900	19.4500	+0.621%	2,300	+11.825%
2024-03-22	19.3400	19.5000	19.2700	19.3300	+0.155%	8,557	+12.519%
2024-03-21	19.2700	19.3000	19.2600	19.3000	+0.260%	1,787	+12.694%
2024-03-19	19.1600	19.2500	19.1100	19.2500	0.000%	7,500	+12.987%
2024-03-15	19.2500	19.2500	19.2500	19.2500	-0.875%	300	+12.987%
2024-03-14	19.3800	19.4200	19.3800	19.4200	+0.206%	803	+11.998%
2024-03-13	19.2500	19.3800	19.2500	19.3800	+0.675%	672	+12.229%
2024-03-12	19.2500	19.2500	19.2500	19.2500	+0.522%	100	+12.987%
2024-03-11	19.2600	19.2700	19.1500	19.1500	-0.623%	4,250	+13.577%
2024-03-07	19.4800	19.4800	19.2700	19.2700	+0.365%	4,400	+12.870%
2024-03-06	19.2500	19.2500	19.2000	19.2000	-0.260%	2,300	+13.281%
2024-03-04	19.1500	19.2500	19.0700	19.2500	+0.785%	1,480	+12.987%
2024-03-01	19.0000	19.1000	19.0000	19.1000	-0.209%	1,300	+13.874%
2024-02-29	19.1400	19.1400	19.1400	19.1400	+0.420%	100	+13.636%
2024-02-28	19.0600	19.0600	19.0600	19.0600	-0.470%	300	+14.113%
2024-02-27	19.1500	19.1500	19.1500	19.1500	+0.789%	100	+13.577%
2024-02-26	19.1100	19.1100	18.9000	19.0000	-0.524%	4,100	+14.474%
2024-02-23	19.1000	19.1000	18.9700	19.1000	+0.262%	4,195	+13.874%
2024-02-22	19.0100	19.0500	19.0000	19.0500	+0.422%	2,600	+14.173%
2024-02-21	19.1500	19.1500	18.9700	18.9700	-0.681%	2,100	+14.655%
2024-02-20	19.0500	19.1000	19.0500	19.1000	+0.421%	5,425	+13.874%
2024-02-16	19.1000	19.1000	19.0200	19.0200	-1.143%	3,035	+14.353%
2024-02-15	19.1000	19.2400	19.1000	19.2400	+0.997%	414	+13.046%
2024-02-14	18.9200	19.0500	18.9000	19.0500	-0.366%	4,647	+14.173%
2024-02-13	19.0000	19.1200	18.9400	19.1200	+0.632%	3,500	+13.755%
2024-02-12	19.1900	19.1900	19.0000	19.0000	-1.401%	2,050	+14.474%
2024-02-08	19.5000	19.5000	19.2700	19.2700	-1.281%	2,968	+12.870%
2024-02-07	19.5500	19.7500	19.5200	19.5200	-0.153%	2,250	+11.424%
2024-02-06	19.6000	19.6000	19.5500	19.5500	-0.761%	5,000	+11.253%
2024-02-05	19.7600	19.7600	19.7000	19.7000	-0.253%	1,220	+10.406%
2024-02-02	19.6000	19.7500	19.5500	19.7500	+0.152%	3,300	+10.127%
2024-02-01	19.7000	19.7200	19.6900	19.7200	+0.921%	400	+10.294%
2024-01-30	19.5400	19.7000	19.5200	19.5400	-0.812%	3,300	+11.310%
2024-01-29	19.4200	19.7000	19.4200	19.7000	+1.285%	8,602	+10.406%
2024-01-26	19.4400	19.4500	19.3000	19.4500	+0.725%	1,550	+11.825%
2024-01-25	19.4000	19.4000	19.3000	19.3100	-0.873%	3,643	+12.636%
2024-01-24	19.3000	19.4900	19.3000	19.4800	+0.672%	2,408	+11.653%
2024-01-23	19.5000	19.5000	19.3500	19.3500	+0.415%	2,100	+12.403%
2024-01-22	19.2700	19.2700	19.2700	19.2700	-0.925%	400	+12.870%
2024-01-19	19.5000	19.5000	19.2300	19.4500	-0.664%	9,132	+11.825%
2024-01-18	19.1600	19.5800	19.1200	19.5800	+1.979%	3,777	+11.083%
2024-01-17	19.2900	19.3000	19.2000	19.2000	-0.363%	3,687	+13.281%
2024-01-16	19.4000	19.4000	19.2700	19.2700	0.000%	1,300	+12.870%
2024-01-15	19.2800	19.3400	19.1500	19.2700	+0.208%	4,150	+12.870%
2024-01-12	19.1900	19.2500	19.0200	19.2300	-0.259%	5,425	+13.105%
2024-01-11	19.1900	19.2900	19.1900	19.2800	-0.516%	6,600	+12.811%
2024-01-10	18.9500	19.3800	18.9500	19.3800	+2.377%	6,068	+12.229%
2024-01-09	18.8500	18.9300	18.8500	18.9300	+0.424%	2,500	+14.897%
2024-01-08	18.7700	18.8500	18.7500	18.8500	+0.053%	5,440	+15.385%
2024-01-05	18.5300	18.8500	18.5300	18.8400	+1.563%	30,855	+15.446%
2024-01-04	18.5900	18.6000	18.5500	18.5500	-0.269%	4,500	+17.251%
2024-01-03	18.4500	18.6000	18.4000	18.6000	+1.087%	22,920	+16.935%
2024-01-02	18.3400	18.4000	18.3400	18.4000	-0.271%	1,650	+18.207%
2023-12-29	18.3500	18.4500	18.3500	18.4500	+1.318%	95,034	+17.886%
2023-12-28	18.1700	18.2500	18.1500	18.2100	+0.608%	3,700	+19.440%
2023-12-27	18.2500	18.3500	17.9900	18.1000	-0.275%	13,850	+20.166%
2023-12-22	18.1000	18.3000	18.0500	18.1500	+0.276%	24,675	+19.835%
2023-12-21	18.1000	18.1000	17.9000	18.1000	0.000%	28,600	+20.166%
2023-12-20	18.0100	18.1800	18.0100	18.1000	+0.556%	4,821	+20.166%
2023-12-19	18.0500	18.0500	17.8800	18.0000	0.000%	16,400	+20.833%
2023-12-18	18.2300	18.2300	17.9500	18.0000	-1.099%	7,300	+20.833%
2023-12-15	18.5100	18.5100	18.0500	18.2000	-1.302%	24,650	+19.505%
2023-12-14	18.1700	18.5000	18.1700	18.4400	+1.598%	18,352	+17.950%
2023-12-13	17.9900	18.1500	17.9400	18.1500	+0.833%	17,563	+19.835%
2023-12-12	18.1300	18.1300	17.9600	18.0000	-0.936%	7,299	+20.833%
2023-12-08	18.2400	18.2400	18.0800	18.1700	-0.165%	8,406	+19.703%
2023-12-07	18.3000	18.3000	17.9800	18.2000	-0.274%	14,905	+19.505%
2023-12-06	18.3400	18.3400	18.2200	18.2500	-0.436%	1,200	+19.178%
2023-12-05	18.4350	18.4600	18.3300	18.3300	-0.704%	5,395	+18.658%
2023-12-04	18.6000	18.7500	18.1300	18.4600	-1.178%	9,578	+17.822%
2023-12-01	18.3300	18.6800	18.3300	18.6800	+0.973%	5,552	+16.435%
2023-11-30	18.2400	18.7000	18.2000	18.5000	+1.481%	9,425	+17.568%
2023-11-29	18.0200	18.3000	18.0200	18.2300	+0.997%	3,700	+19.309%
2023-11-28	18.4600	18.4600	18.0500	18.0500	-1.420%	9,004	+20.499%
2023-11-27	18.9000	18.9000	18.3100	18.3100	-3.632%	6,359	+18.788%
2023-11-24	18.8600	19.0000	18.8500	19.0000	+0.796%	5,775	+14.474%
2023-11-23	18.9100	19.0000	18.8500	18.8500	-0.528%	3,100	+15.385%
2023-11-22	18.3500	18.9500	18.2700	18.9500	+4.986%	4,600	+14.776%
2023-11-21	18.0000	18.0500	18.0000	18.0500	+0.278%	5,710	+20.499%
2023-11-20	18.0000	18.0000	17.9000	18.0000	-0.222%	5,700	+20.833%
2023-11-17	17.8200	18.0400	17.8200	18.0400	+1.064%	5,727	+20.565%
2023-11-16	17.5800	18.0000	17.5800	17.8500	+2.292%	6,150	+21.849%
2023-11-15	17.4900	17.4900	17.2400	17.4500	+0.287%	6,400	+24.642%
2023-11-14	17.2800	17.4000	17.2400	17.4000	0.000%	14,010	+25.000%
2023-11-13	17.3500	17.4100	17.2100	17.4000	0.000%	867	+25.000%
2023-11-10	17.4300	17.4600	17.4000	17.4000	-1.193%	730	+25.000%
2023-11-09	17.6500	17.7500	17.6100	17.6100	-0.170%	3,300	+23.509%
2023-11-08	17.5800	17.6500	17.4200	17.6400	+1.965%	2,675	+23.299%
2023-11-07	17.4500	17.5000	17.0400	17.3000	+0.290%	14,801	+25.723%
2023-11-06	17.2600	17.2600	17.1700	17.2500	-0.576%	801	+26.087%
2023-11-03	16.7200	17.3500	16.7000	17.3500	+4.204%	10,061	+25.360%
2023-11-02	16.2000	16.7400	16.2000	16.6500	+2.778%	16,748	+30.631%
2023-11-01	16.2200	16.3400	16.0700	16.2000	-1.400%	10,770	+34.259%
2023-10-31	16.0500	16.4300	15.9300	16.4300	+2.688%	16,429	+32.380%
2023-10-30	15.8800	16.0100	15.7600	16.0000	+0.629%	20,037	+35.938%
2023-10-27	16.1400	16.1400	15.9000	15.9000	-0.687%	6,010	+36.792%
2023-10-26	16.0100	16.1300	15.9000	16.0100	-0.125%	10,020	+35.853%
2023-10-25	16.4800	16.6000	16.0300	16.0300	-4.527%	10,274	+35.683%
2023-10-24	17.3400	17.3500	16.5000	16.7900	-1.640%	15,184	+29.541%
2023-10-23	17.3500	17.3500	17.0700	17.0700	-1.897%	8,173	+27.417%
2023-10-20	17.4500	17.5400	17.1300	17.4000	-0.057%	23,815	+25.000%
2023-10-19	17.5300	17.5300	17.3900	17.4100	-0.400%	1,583	+24.928%
2023-10-18	17.5900	17.6000	17.2600	17.4800	-0.399%	3,679	+24.428%
2023-10-17	17.6000	17.6900	17.5500	17.5500	-0.567%	3,294	+23.932%
2023-10-16	17.7900	17.7900	17.6500	17.6500	-0.619%	6,778	+23.229%
2023-10-13	18.2500	18.2500	17.7600	17.7600	-3.268%	4,058	+22.466%
2023-10-12	17.8300	18.4000	17.8300	18.3600	+0.713%	1,495	+18.464%
2023-10-11	18.0000	18.2300	17.9900	18.2300	-0.055%	5,375	+19.309%
2023-10-10	18.3000	18.3000	18.0000	18.2400	-0.870%	4,940	+19.243%
2023-10-06	18.1500	18.4000	18.1500	18.4000	+1.489%	6,700	+18.207%
2023-10-05	18.2400	18.5000	18.1300	18.1300	-0.766%	12,529	+19.967%
2023-10-04	18.2800	18.2800	17.9200	18.2700	-0.653%	3,990	+19.048%
2023-10-03	18.5000	18.5000	18.0000	18.3900	-0.969%	3,180	+18.271%
2023-10-02	18.4100	18.6300	18.4100	18.5700	+0.378%	3,895	+17.124%
2023-09-29	18.5100	18.5100	18.4400	18.5000	+0.543%	6,073	+17.568%
2023-09-28	18.4000	18.4000	18.4000	18.4000	-0.809%	736	+18.207%
2023-09-27	18.3400	18.7900	18.3400	18.5500	+1.366%	11,148	+17.251%
2023-09-26	18.5000	18.7000	18.2500	18.3000	-0.759%	8,120	+18.852%
2023-09-25	18.3300	18.8000	18.3300	18.4400	-1.810%	3,791	+17.950%
2023-09-22	18.6000	18.7900	18.6000	18.7800	+1.131%	2,731	+15.815%
2023-09-21	18.5000	18.5900	18.4900	18.5700	+0.108%	3,556	+17.124%
2023-09-20	18.5000	18.5500	18.3300	18.5500	+0.815%	4,400	+17.251%
2023-09-19	18.4300	18.4300	18.2200	18.4000	-0.809%	2,875	+18.207%
2023-09-18	18.4000	18.5800	18.4000	18.5500	-0.269%	8,000	+17.251%
2023-09-15	18.4000	18.6000	18.3200	18.6000	+1.087%	7,500	+16.935%
2023-09-14	18.2200	18.4000	18.2200	18.4000	+0.272%	8,151	+18.207%
2023-09-13	18.3600	18.3700	18.2600	18.3500	0.000%	2,200	+18.529%
2023-09-12	18.5000	18.5000	18.3000	18.3500	+0.273%	5,752	+18.529%
2023-09-11	18.1100	18.5700	18.1100	18.3000	+1.049%	7,100	+18.852%
2023-09-08	18.0900	18.2500	18.0900	18.1100	-0.358%	6,126	+20.099%
2023-09-07	18.2000	18.2000	18.0700	18.1750	+0.083%	7,800	+19.670%
2023-09-06	18.0800	18.2000	18.0500	18.1600	+0.165%	12,260	+19.769%
2023-09-05	17.8600	18.1300	17.8600	18.1300	+1.455%	13,010	+19.967%
2023-09-01	17.6400	17.9900	17.6400	17.8700	+1.246%	7,400	+21.712%
2023-08-31	17.7200	17.7200	17.5100	17.6500	-0.563%	5,600	+23.229%
2023-08-30	17.4500	17.7500	17.4500	17.7500	+1.603%	46,200	+22.535%
2023-08-29	17.8600	17.9500	17.3500	17.4700	-2.457%	16,632	+24.499%
2023-08-28	18.1500	18.1500	17.9000	17.9100	-1.539%	7,700	+21.441%
2023-08-25	18.6400	18.6400	18.1800	18.1900	-2.519%	11,901	+19.571%
2023-08-24	18.9500	18.9500	18.6500	18.6600	-1.634%	6,400	+16.559%
2023-08-23	19.1500	19.2000	18.9600	18.9700	-1.455%	18,952	+14.655%
2023-08-22	19.1600	19.4000	19.1200	19.2500	+0.156%	3,755	+12.987%
2023-08-21	19.2200	19.2600	19.1400	19.2200	-0.259%	3,230	+13.163%
2023-08-18	19.3600	19.3600	19.2400	19.2700	-0.516%	500	+12.870%
2023-08-17	19.2700	19.3700	19.1500	19.3700	-0.462%	10,000	+12.287%
2023-08-16	19.4200	19.4600	19.3300	19.4600	-0.154%	7,200	+11.768%
2023-08-15	19.4900	19.5500	19.4900	19.4900	-0.256%	2,750	+11.596%
2023-08-14	19.6500	19.7200	19.5200	19.5400	-0.610%	2,400	+11.310%
2023-08-11	19.6800	19.6800	19.5600	19.6600	-0.102%	9,000	+10.631%
2023-08-10	19.6600	19.7400	19.6500	19.6800	0.000%	9,600	+10.518%
2023-08-09	19.6400	19.7400	19.6400	19.6800	0.000%	13,745	+10.518%
2023-08-08	19.7000	19.7000	19.6800	19.6800	-0.253%	656	+10.518%
2023-08-04	19.6900	19.7300	19.6500	19.7300	-0.051%	2,400	+10.238%
2023-08-03	19.7000	19.7500	19.6300	19.7400	0.000%	17,608	+10.182%
2023-08-02	19.8300	19.8300	19.7400	19.7400	-0.404%	3,900	+10.182%
2023-08-01	19.7600	19.8500	19.7500	19.8200	-0.101%	8,350	+9.738%
2023-07-31	19.7600	19.8700	19.7600	19.8400	+0.456%	1,600	+9.627%
2023-07-28	19.7500	19.7500	19.7500	19.7500	+0.101%	1,000	+10.127%
2023-07-27	19.6700	19.8000	19.6700	19.7300	+0.305%	9,600	+10.238%
2023-07-26	19.7200	19.7200	19.6400	19.6700	-0.405%	5,984	+10.574%
2023-07-25	19.7500	19.7800	19.7000	19.7500	-0.253%	5,811	+10.127%
2023-07-24	19.8600	19.8600	19.7500	19.8000	+0.101%	2,900	+9.848%
2023-07-21	19.6800	19.8100	19.6400	19.7800	+0.406%	43,521	+9.960%
2023-07-20	19.7000	19.8600	19.6800	19.7000	0.000%	7,800	+10.406%
2023-07-19	19.6900	19.8350	19.6400	19.7000	0.000%	7,800	+10.406%
2023-07-18	19.6800	19.7000	19.6800	19.7000	0.000%	4,100	+10.406%
2023-07-17	19.7000	19.7000	19.6900	19.7000	+0.102%	1,400	+10.406%
2023-07-14	19.6800	19.7000	19.6000	19.6800	-0.405%	12,700	+10.518%
2023-07-13	19.6300	19.7800	19.6200	19.7600	-0.353%	3,200	+10.071%
2023-07-12	19.8400	19.8400	19.7300	19.8300	-0.050%	1,800	+9.682%
2023-07-11	19.8500	19.9200	19.7100	19.8400	-0.076%	3,504	+9.627%
2023-07-10	19.8000	19.8550	19.7900	19.8550	+0.278%	2,600	+9.544%
2023-07-07	19.8000	19.8200	19.7800	19.8000	-0.101%	1,800	+9.848%
2023-07-06	19.8200	19.8500	19.8200	19.8200	+0.253%	700	+9.738%
2023-07-05	19.7600	19.8800	19.7600	19.7700	-0.653%	6,630	+10.015%
2023-07-04	19.9200	19.9200	19.8600	19.9000	-0.450%	3,400	+9.296%
2023-06-30	19.9500	19.9900	19.7500	19.9900	+0.705%	3,248	+8.804%
2023-06-29	19.6700	19.9400	19.6700	19.8500	+0.659%	4,500	+9.572%
2023-06-28	19.9100	19.9400	19.6500	19.7200	-1.400%	6,351	+10.294%
2023-06-27	19.9500	20.0000	19.8500	20.0000	0.000%	3,354	+8.750%
2023-06-26	20.2600	20.2800	19.9800	20.0000	-1.429%	6,741	+8.750%
2023-06-23	20.3500	20.3500	20.2100	20.2900	-0.393%	9,700	+7.196%
2023-06-22	20.4800	20.4800	20.3400	20.3700	-0.876%	3,517	+6.775%
2023-06-21	20.6400	20.6400	20.3400	20.5500	-0.581%	3,600	+5.839%
2023-06-20	20.6500	20.6900	20.5800	20.6700	-0.145%	8,691	+5.225%
2023-06-19	20.7900	20.7900	20.7000	20.7000	-0.241%	2,600	+5.072%
2023-06-16	20.7600	20.7700	20.7200	20.7500	-0.096%	1,425	+4.819%
2023-06-15	20.7400	20.8000	20.7400	20.7700	-0.240%	4,200	+4.718%
2023-06-14	20.8300	20.8600	20.8200	20.8200	-0.383%	4,086	+4.467%
2023-06-13	20.9200	20.9200	20.8800	20.9000	+0.481%	14,800	+4.067%
2023-06-12	20.8100	20.8100	20.7500	20.8000	+0.096%	3,800	+4.567%
2023-06-09	20.8200	20.8200	20.7100	20.7800	-0.288%	3,595	+4.668%
2023-06-08	20.8500	20.8700	20.7800	20.8400	-0.144%	6,307	+4.367%
2023-06-07	20.8200	20.8700	20.8200	20.8700	+0.096%	5,674	+4.217%
2023-06-06	20.8500	20.9000	20.8500	20.8500	-0.048%	1,500	+4.317%
2023-06-05	20.8500	20.8700	20.8000	20.8600	-0.144%	3,000	+4.267%
2023-06-02	20.7500	20.8900	20.6800	20.8900	+0.942%	3,800	+4.117%
2023-06-01	20.5700	20.8000	20.5600	20.6950	+0.608%	3,500	+5.098%
2023-05-31	20.5200	20.5700	20.4400	20.5700	-0.049%	1,752	+5.737%
2023-05-30	20.6000	20.6000	20.3200	20.5800	+0.097%	3,500	+5.685%
2023-05-29	20.4800	20.6800	20.4500	20.5600	+0.342%	7,201	+5.788%
2023-05-26	20.4800	20.5000	20.4800	20.4900	+0.196%	4,888	+6.149%
2023-05-25	20.5900	20.5900	20.4500	20.4500	-0.680%	2,900	+6.357%
2023-05-24	20.5500	20.5900	20.4500	20.5900	0.000%	3,597	+5.634%
2023-05-23	20.5500	20.6800	20.3800	20.5900	-1.436%	13,404	+5.634%
2023-05-19	20.5000	20.8900	20.5000	20.8900	+2.152%	2,900	+4.117%
2023-05-18	20.3700	20.5100	20.3600	20.4500	-0.341%	2,150	+6.357%
2023-05-17	20.4900	20.5200	20.2000	20.5200	0.000%	14,500	+5.994%
2023-05-16	20.9000	20.9000	20.5200	20.5200	-1.346%	5,503	+5.994%
2023-05-15	21.0000	21.0100	20.8000	20.8000	-0.858%	7,700	+4.567%
2023-05-12	20.8200	20.9800	20.8200	20.9800	+1.060%	706	+3.670%
2023-05-11	21.1000	21.1000	20.7500	20.7600	-2.122%	6,400	+4.769%
2023-05-10	21.6500	21.6500	21.2100	21.2100	-2.483%	3,100	+2.546%
2023-05-09	21.7500	21.8000	21.7500	21.7500	-0.229%	13,818	0.000%
2023-05-05	21.7500	21.8900	21.7500	21.8000	0.000%	1,775	-0.229%
2023-05-04	21.8500	21.8500	21.7500	21.8000	-0.320%	6,561	-0.229%
2023-05-03	21.8500	21.8700	21.8500	21.8700	-0.137%	1,700	-0.549%
2023-05-02	21.9200	21.9200	21.9000	21.9000	+0.229%	1,296	-0.685%
2023-05-01	21.8500	21.8500	21.8500	21.8500	0.000%	2,192	-0.458%
2023-04-28	21.8000	21.8500	21.8000	21.8500	-0.228%	2,503	-0.458%
2023-04-27	21.9000	21.9000	21.9000	21.9000	-0.455%	600	-0.685%
2023-04-26	22.1700	22.1700	22.0000	22.0000	-0.722%	900	-1.136%
2023-04-25	22.1600	22.1600	22.0000	22.1600	+1.932%	841	-1.850%
2023-04-24	22.1000	22.1000	21.7400	21.7400	-1.182%	3,857	+0.046%
2023-04-21	21.9500	22.0800	21.6500	22.0000	+2.183%	10,965	-1.136%
2023-04-20	21.4300	22.4200	21.4100	21.5300	-0.324%	1,300	+1.022%
2023-04-19	21.4500	21.6000	21.4500	21.6000	+0.887%	963	+0.694%
2023-04-18	21.4100	21.4100	21.4100	21.4100	-1.789%	100	+1.588%
2023-04-17	21.3500	21.8000	21.3500	21.8000	+1.348%	4,800	-0.229%
2023-04-14	21.8000	21.8000	21.4300	21.5100	+0.986%	2,300	+1.116%
2023-04-13	21.2700	21.4000	21.2500	21.3000	-1.617%	11,050	+2.113%
2023-04-12	21.3800	21.6500	21.1100	21.6500	+1.168%	11,220	+0.462%
2023-04-11	22.0800	22.0800	21.2000	21.4000	+2.343%	5,017	+1.636%
2023-04-10	21.1000	21.1000	20.8000	20.9100	-0.712%	8,888	+4.017%
2023-04-06	21.1000	21.4500	21.0600	21.0600	-1.772%	5,557	+3.276%
2023-04-05	21.1500	21.4400	21.1000	21.4400	+0.894%	1,300	+1.446%
2023-04-04	21.1600	21.2500	21.1600	21.2500	-3.189%	1,600	+2.353%
2023-04-03	21.0100	21.9500	21.0100	21.9500	-2.009%	587	-0.911%
2023-03-31	21.3200	22.4000	21.0000	22.4000	+5.164%	6,200	-2.902%
2023-03-30	21.4600	21.5100	21.0600	21.3000	-1.617%	7,200	+2.113%
2023-03-29	21.8900	21.8900	21.6500	21.6500	-1.501%	1,100	+0.462%
2023-03-28	21.3400	21.9900	21.3400	21.9800	+2.710%	3,750	-1.046%
2023-03-27	21.4700	21.5400	21.3200	21.4000	+0.047%	1,712	+1.636%
2023-03-24	21.2100	21.3900	21.0500	21.3900	+1.809%	5,527	+1.683%
2023-03-23	21.3000	21.4500	21.0100	21.0100	-2.051%	6,427	+3.522%
2023-03-22	21.5900	21.6600	21.4500	21.4500	-0.694%	7,215	+1.399%
2023-03-21	21.4300	21.6000	21.4300	21.6000	+0.699%	5,800	+0.694%
2023-03-20	21.6000	21.6000	21.1500	21.4500	-2.010%	2,100	+1.399%
2023-03-16	21.8800	21.9000	21.6000	21.8900	+0.137%	1,710	-0.640%
2023-03-15	22.3700	22.3700	21.5600	21.8600	-3.060%	4,100	-0.503%
2023-03-14	22.4200	22.5500	22.4200	22.5500	-0.221%	630	-3.548%
2023-03-13	22.7000	22.7000	22.4800	22.6000	-1.267%	7,880	-3.761%
2023-03-10	22.5900	22.8900	22.5200	22.8900	+1.015%	9,960	-4.980%
2023-03-09	22.7600	22.7600	22.5000	22.6600	-0.176%	11,400	-4.016%
2023-03-08	22.7500	22.7500	22.7000	22.7000	-0.307%	3,700	-4.185%
2023-03-07	22.9000	22.9000	22.7600	22.7700	-0.437%	8,300	-4.480%
2023-03-06	22.9100	22.9100	22.8700	22.8700	-0.131%	6,200	-4.897%
2023-03-03	23.2000	23.2000	22.9000	22.9000	-0.435%	1,910	-5.022%
2023-03-02	23.0000	23.2500	22.9000	23.0000	-1.075%	22,257	-5.435%
2023-03-01	23.1600	23.2500	23.1000	23.2500	+1.307%	11,200	-6.452%
2023-02-28	22.9900	23.0000	22.9500	22.9500	-0.174%	26,949	-5.229%
2023-02-24	22.9500	22.9900	22.9500	22.9900	-0.691%	16,300	-5.394%
2023-02-23	22.9500	23.1500	22.9500	23.1500	+0.828%	800	-6.048%
2023-02-22	22.9600	23.2400	22.9600	22.9600	0.000%	1,400	-5.270%
2023-02-21	22.9900	22.9900	22.8500	22.9600	+0.658%	4,500	-5.270%
2023-02-17	23.1400	23.2600	22.8000	22.8100	-0.131%	1,330	-4.647%
2023-02-16	22.9100	23.0000	22.8400	22.8400	-1.339%	8,400	-4.772%
2023-02-15	22.9100	23.1500	22.9000	23.1500	+1.092%	1,300	-6.048%
2023-02-14	22.7400	23.0400	22.7400	22.9000	-0.651%	2,775	-5.022%
2023-02-13	22.7500	23.0500	22.7500	23.0500	+0.655%	3,900	-5.640%
2023-02-10	22.7000	22.9000	22.7000	22.9000	+0.571%	6,200	-5.022%
2023-02-09	22.7700	23.0300	22.7200	22.7700	-0.914%	20,400	-4.480%
2023-02-08	22.9900	22.9900	22.9800	22.9800	-0.304%	385	-5.352%
2023-02-07	23.0000	23.0500	23.0000	23.0500	+0.743%	1,500	-5.640%
2023-02-06	22.9500	23.0500	22.7500	22.8800	+0.219%	2,318	-4.939%
2023-02-03	22.8000	23.1000	22.8000	22.8300	+0.352%	3,000	-4.731%
2023-02-02	22.7300	22.8000	22.7300	22.7500	0.000%	700	-4.396%
2023-02-01	22.7500	22.7500	22.7500	22.7500	-0.219%	2,700	-4.396%
2023-01-31	22.8500	22.8500	22.7600	22.8000	+0.264%	1,387	-4.605%
2023-01-30	22.6600	22.7400	22.6600	22.7400	+0.088%	1,202	-4.354%
2023-01-27	22.7200	22.7200	22.7200	22.7200	+0.754%	200	-4.269%
2023-01-26	22.5600	22.5600	22.5500	22.5500	-0.442%	1,300	-3.548%
2023-01-25	22.7300	22.7400	22.6500	22.6500	-0.396%	2,547	-3.974%
2023-01-24	22.7000	22.7400	22.7000	22.7400	+1.067%	2,023	-4.354%
2023-01-23	22.5900	22.5900	22.5000	22.5000	-0.968%	2,800	-3.333%
2023-01-20	22.6500	22.7200	22.5100	22.7200	+0.309%	2,100	-4.269%
2023-01-19	22.6000	22.6500	22.5100	22.6500	+0.221%	4,500	-3.974%

.dark-mode .KMHPQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KMHPQq{ color: #333333; background-color: white; border: 2px solid #333333; }BEP-MBROOKFIELD RENEWABLE PARTNERS LP CL A PFDstock TSE

BEP-M
BROOKFIELD RENEWABLE PARTNERS LP CL A PFD
stock TSE