Dark

BEP-R
BROOKFIELD RENEWABLE PARTNERS LP SER 18 PFD
stock TSE

Inactive

Aug 2, 2024

19.30CAD+0.783%(+0.15)6,262

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.2800	19.3000	19.1800	19.3000	+0.783%	6,262	0.000%
2024-08-01	19.0500	19.3200	19.0000	19.1500	-0.674%	1,532	+0.783%
2024-07-31	19.0200	19.2800	19.0200	19.2800	+0.837%	2,300	+0.104%
2024-07-30	19.1600	19.2800	19.0300	19.1200	-0.417%	2,150	+0.941%
2024-07-29	19.0400	19.2400	19.0300	19.2000	-0.775%	1,900	+0.521%
2024-07-26	19.0000	19.3500	19.0000	19.3500	+1.842%	6,100	-0.258%
2024-07-25	18.8100	19.0000	18.8100	19.0000	+1.171%	7,900	+1.579%
2024-07-24	18.7800	18.7800	18.7800	18.7800	-0.106%	100	+2.769%
2024-07-23	18.7700	18.9500	18.7700	18.8000	-0.265%	1,700	+2.660%
2024-07-22	18.8000	18.8500	18.7500	18.8500	-0.265%	1,200	+2.387%
2024-07-19	18.7300	18.9000	18.7300	18.9000	+1.015%	6,450	+2.116%
2024-07-18	18.7500	18.7500	18.7100	18.7100	+0.591%	1,300	+3.153%
2024-07-17	18.6100	18.6500	18.6000	18.6000	-0.800%	5,421	+3.763%
2024-07-16	18.7500	18.8000	18.6800	18.7500	0.000%	6,224	+2.933%
2024-07-15	18.7500	18.7500	18.4500	18.7500	-1.055%	9,652	+2.933%
2024-07-12	18.8200	19.0000	18.7500	18.9500	+0.744%	4,400	+1.847%
2024-07-11	18.8300	18.8300	18.7500	18.8100	-0.212%	5,250	+2.605%
2024-07-10	18.7800	18.8500	18.7500	18.8500	+1.072%	1,100	+2.387%
2024-07-09	18.6000	18.7500	18.6000	18.6500	-0.214%	6,700	+3.485%
2024-07-08	18.7000	18.8100	18.6500	18.6900	-0.053%	3,200	+3.264%
2024-07-05	18.5800	18.8300	18.5800	18.7000	+0.809%	5,720	+3.209%
2024-07-04	18.7800	18.7800	18.5500	18.5500	-0.054%	2,600	+4.043%
2024-07-03	18.7300	18.7300	18.5600	18.5600	-0.749%	2,850	+3.987%
2024-07-02	18.5200	18.7000	18.3700	18.7000	+0.268%	2,000	+3.209%
2024-06-27	18.6500	18.6500	18.6500	18.6500	0.000%	3,525	+3.485%
2024-06-26	18.6500	18.6500	18.6500	18.6500	+1.690%	100	+3.485%
2024-06-24	18.6200	18.6500	18.3400	18.3400	-0.596%	1,400	+5.234%
2024-06-21	18.4500	18.4500	18.2500	18.4500	+0.545%	2,465	+4.607%
2024-06-20	18.4500	18.4500	18.3500	18.3500	0.000%	3,800	+5.177%
2024-06-19	18.4500	18.4500	18.3500	18.3500	-1.450%	400	+5.177%
2024-06-18	18.5500	18.6200	18.4500	18.6200	+0.161%	1,290	+3.652%
2024-06-17	18.4500	18.5900	18.3500	18.5900	-0.322%	1,400	+3.819%
2024-06-14	18.4100	18.6500	18.4100	18.6500	+0.539%	6,000	+3.485%
2024-06-13	18.6000	18.6200	18.5500	18.5500	-0.536%	1,592	+4.043%
2024-06-12	18.5500	18.6500	18.5500	18.6500	+0.539%	1,200	+3.485%
2024-06-11	18.6700	18.6700	18.5500	18.5500	+0.270%	10,700	+4.043%
2024-06-10	18.2500	18.5000	18.2500	18.5000	-1.122%	12,800	+4.324%
2024-06-06	18.6800	18.7100	18.6800	18.7100	+0.591%	1,200	+3.153%
2024-06-05	18.6000	18.6000	18.6000	18.6000	+0.813%	5,000	+3.763%
2024-06-04	18.3500	18.4500	18.3000	18.4500	+0.545%	5,100	+4.607%
2024-06-03	18.3000	18.3500	18.3000	18.3500	0.000%	200	+5.177%
2024-05-31	18.4500	18.4500	18.3400	18.3500	0.000%	2,800	+5.177%
2024-05-30	18.3500	18.4200	18.3500	18.3500	+0.218%	6,400	+5.177%
2024-05-29	18.4500	18.4500	18.3000	18.3100	-0.759%	1,600	+5.407%
2024-05-28	18.4500	18.4500	18.4500	18.4500	-0.108%	2,700	+4.607%
2024-05-27	18.6000	18.6000	18.4700	18.4700	+0.819%	400	+4.494%
2024-05-24	18.5600	18.5600	18.3200	18.3200	-0.218%	566	+5.349%
2024-05-22	18.4000	18.5800	18.3600	18.3600	+0.054%	2,150	+5.120%
2024-05-21	18.3600	18.3600	18.3500	18.3500	+0.055%	400	+5.177%
2024-05-17	18.3000	18.3900	18.3000	18.3400	+0.219%	1,600	+5.234%
2024-05-16	18.3700	18.3700	18.3000	18.3000	-0.381%	13,328	+5.464%
2024-05-15	18.3000	18.3700	18.3000	18.3700	+0.492%	31,900	+5.063%
2024-05-14	18.2000	18.3200	18.2000	18.2800	+0.440%	6,300	+5.580%
2024-05-13	18.1400	18.2000	18.1400	18.2000	+0.386%	1,800	+6.044%
2024-05-10	18.3500	18.3700	18.1300	18.1300	-0.929%	9,500	+6.453%
2024-05-09	18.3400	18.3400	18.1400	18.3000	+0.494%	1,340	+5.464%
2024-05-08	18.3600	18.3600	18.2000	18.2100	-0.219%	3,300	+5.986%
2024-05-07	18.2000	18.3700	18.2000	18.2500	+0.275%	1,500	+5.753%
2024-05-06	18.3000	18.3700	18.2000	18.2000	-0.709%	3,000	+6.044%
2024-05-02	18.0200	18.3300	18.0200	18.3300	+1.833%	3,100	+5.292%
2024-05-01	17.6900	18.0000	17.6900	18.0000	+2.215%	4,534	+7.222%
2024-04-30	17.6000	17.6300	17.5600	17.6100	-0.227%	2,550	+9.597%
2024-04-29	17.7000	17.7500	17.6400	17.6500	-0.282%	8,800	+9.348%
2024-04-26	17.5500	17.7000	17.5100	17.7000	-0.338%	4,400	+9.040%
2024-04-24	17.7800	17.7800	17.6900	17.7600	+0.339%	7,400	+8.671%
2024-04-23	17.6200	17.7100	17.6200	17.7000	0.000%	2,740	+9.040%
2024-04-19	17.7100	17.7100	17.7000	17.7000	-0.282%	5,020	+9.040%
2024-04-18	17.6600	17.7500	17.6600	17.7500	+0.795%	800	+8.732%
2024-04-16	17.5600	17.6100	17.5600	17.6100	-0.789%	500	+9.597%
2024-04-15	17.6100	17.7500	17.5800	17.7500	+0.795%	9,449	+8.732%
2024-04-12	17.8500	17.9600	17.6100	17.6100	-2.707%	8,570	+9.597%
2024-04-11	18.1000	18.1700	18.0100	18.1000	+0.556%	2,800	+6.630%
2024-04-10	18.0000	18.3500	17.9000	18.0000	-1.370%	4,032	+7.222%
2024-04-08	18.2500	18.2500	18.1200	18.2500	+0.717%	3,200	+5.753%
2024-04-05	18.0000	18.1200	18.0000	18.1200	+0.667%	7,000	+6.512%
2024-04-04	17.8700	18.0000	17.8600	18.0000	+0.727%	3,400	+7.222%
2024-04-03	17.9000	18.0300	17.8600	17.8700	-0.722%	23,165	+8.002%
2024-04-02	18.0000	18.0500	17.9500	18.0000	0.000%	8,300	+7.222%
2024-04-01	18.1000	18.1000	18.0000	18.0000	0.000%	5,220	+7.222%
2024-03-28	17.9700	18.1200	17.8800	18.0000	-0.332%	6,656	+7.222%
2024-03-27	17.9500	18.0600	17.8000	18.0600	+1.746%	8,508	+6.866%
2024-03-26	17.9000	18.0300	17.6500	17.7500	-0.225%	2,758	+8.732%
2024-03-25	17.8500	17.8500	17.6800	17.7900	-0.280%	1,300	+8.488%
2024-03-22	17.8900	17.8900	17.5500	17.8400	-0.056%	3,300	+8.184%
2024-03-21	17.9500	17.9500	17.8500	17.8500	+0.225%	2,500	+8.123%
2024-03-19	17.8600	17.9500	17.8100	17.8100	-0.056%	4,500	+8.366%
2024-03-15	18.0700	18.0700	17.6700	17.8200	-1.000%	2,400	+8.305%
2024-03-14	17.9500	18.0000	17.6800	18.0000	+0.111%	14,862	+7.222%
2024-03-13	17.9600	17.9800	17.9600	17.9800	0.000%	600	+7.341%
2024-03-12	17.9800	17.9800	17.9800	17.9800	+0.898%	200	+7.341%
2024-03-11	18.1000	18.1000	17.8000	17.8200	-0.890%	1,500	+8.305%
2024-03-07	17.8100	18.0000	17.7300	17.9800	+0.898%	2,515	+7.341%
2024-03-06	17.8000	17.8200	17.8000	17.8200	-0.336%	2,800	+8.305%
2024-03-04	17.7200	17.8800	17.7000	17.8800	+0.903%	2,580	+7.942%
2024-03-01	17.7500	17.7900	17.6800	17.7200	-0.839%	5,842	+8.916%
2024-02-29	17.6800	17.9100	17.6800	17.8700	-0.722%	6,140	+8.002%
2024-02-28	17.7100	18.0000	17.6500	18.0000	+1.124%	3,750	+7.222%
2024-02-27	17.6300	17.8000	17.6300	17.8000	+0.282%	1,400	+8.427%
2024-02-26	17.7500	17.7500	17.7500	17.7500	-0.281%	1,500	+8.732%
2024-02-23	17.8700	17.9000	17.7900	17.8000	0.000%	4,361	+8.427%
2024-02-22	17.9400	17.9500	17.7700	17.8000	+0.395%	3,570	+8.427%
2024-02-21	17.7700	17.7700	17.7300	17.7300	+0.169%	2,100	+8.855%
2024-02-20	17.6100	17.7700	17.6100	17.7000	+0.454%	1,600	+9.040%
2024-02-16	17.7100	17.7100	17.6200	17.6200	-1.067%	1,100	+9.535%
2024-02-15	17.5000	17.8400	17.3600	17.8100	+1.771%	2,300	+8.366%
2024-02-14	17.5300	17.5300	17.3700	17.5000	+0.459%	3,192	+10.286%
2024-02-13	17.3000	17.4200	17.2000	17.4200	+0.230%	11,030	+10.792%
2024-02-12	17.5000	17.6200	17.3800	17.3800	-1.530%	4,972	+11.047%
2024-02-09	17.5000	17.6500	17.2300	17.6500	+0.800%	4,483	+9.348%
2024-02-08	17.5600	17.6300	17.5000	17.5100	-0.228%	15,742	+10.223%
2024-02-07	17.6000	17.6500	17.5500	17.5500	-0.567%	1,400	+9.972%
2024-02-06	17.7000	17.7000	17.5500	17.6500	0.000%	2,635	+9.348%
2024-02-05	17.5100	17.6500	17.5100	17.6500	-1.065%	2,704	+9.348%
2024-02-02	17.5500	17.8400	17.5500	17.8400	+0.507%	3,000	+8.184%
2024-02-01	17.7300	17.8500	17.7300	17.7500	+0.282%	3,857	+8.732%
2024-01-31	17.6000	17.7000	17.6000	17.7000	+0.283%	2,440	+9.040%
2024-01-30	17.7000	17.7200	17.6500	17.6500	-0.282%	3,228	+9.348%
2024-01-29	17.6200	17.7300	17.6100	17.7000	+0.568%	7,700	+9.040%
2024-01-26	17.5000	17.6700	17.5000	17.6000	-0.452%	800	+9.659%
2024-01-25	17.5500	17.6900	17.4500	17.6800	+0.569%	4,200	+9.163%
2024-01-24	17.6000	17.6300	17.5800	17.5800	+0.114%	4,800	+9.784%
2024-01-23	17.5000	17.5700	17.5000	17.5600	+0.343%	4,733	+9.909%
2024-01-22	17.5000	17.5000	17.3800	17.5000	+0.172%	5,764	+10.286%
2024-01-19	17.3500	17.4700	17.3500	17.4700	+0.402%	3,028	+10.475%
2024-01-18	17.3700	17.4000	17.3500	17.4000	+0.346%	9,922	+10.920%
2024-01-16	17.3400	17.3400	17.3400	17.3400	+0.522%	675	+11.303%
2024-01-15	17.3000	17.3000	17.2500	17.2500	-0.748%	813	+11.884%
2024-01-12	17.2500	17.3800	17.1500	17.3800	-0.686%	10,845	+11.047%
2024-01-11	17.5000	17.5700	17.5000	17.5000	+0.114%	5,657	+10.286%
2024-01-10	17.4200	17.5500	17.4000	17.4800	+0.518%	6,000	+10.412%
2024-01-09	17.3500	17.4500	17.3000	17.3900	+0.231%	5,300	+10.983%
2024-01-08	17.2200	17.3800	17.2100	17.3500	+0.872%	8,067	+11.239%
2024-01-05	17.2000	17.2200	17.1900	17.2000	0.000%	16,900	+12.209%
2024-01-04	17.2000	17.2800	17.2000	17.2000	0.000%	17,835	+12.209%
2024-01-03	17.1900	17.2300	17.1000	17.2000	+0.350%	7,530	+12.209%
2024-01-02	17.1300	17.2000	17.0500	17.1400	+0.824%	9,085	+12.602%
2023-12-29	17.0200	17.0500	16.9700	17.0000	0.000%	18,505	+13.529%
2023-12-28	17.0000	17.0000	17.0000	17.0000	+0.059%	5,100	+13.529%
2023-12-27	17.0000	17.0000	16.7500	16.9900	-0.059%	21,553	+13.596%
2023-12-22	16.9500	17.1900	16.8500	17.0000	+0.177%	28,700	+13.529%
2023-12-21	16.9000	17.0400	16.8500	16.9700	+0.414%	15,500	+13.730%
2023-12-20	17.1600	17.2200	16.8200	16.9000	-1.744%	19,450	+14.201%
2023-12-19	17.2000	17.2000	17.1000	17.2000	-0.348%	6,500	+12.209%
2023-12-18	17.2500	17.2600	17.0000	17.2600	+1.529%	14,115	+11.819%
2023-12-15	17.1500	17.2500	17.0000	17.0000	-0.875%	13,220	+13.529%
2023-12-14	17.1400	17.1500	17.0100	17.1500	+0.764%	29,900	+12.536%
2023-12-13	17.0300	17.1000	16.9500	17.0200	+0.710%	9,400	+13.396%
2023-12-12	16.7500	16.9100	16.7500	16.9000	-0.177%	3,200	+14.201%
2023-12-08	17.0700	17.0700	16.9300	16.9300	-0.704%	11,483	+13.999%
2023-12-07	17.1500	17.1500	16.9300	17.0500	-0.409%	38,511	+13.196%
2023-12-06	17.1200	17.1400	17.0000	17.1200	-0.175%	12,600	+12.734%
2023-12-05	17.0700	17.3700	17.0300	17.1500	+1.780%	32,755	+12.536%
2023-12-04	16.7500	16.8900	16.6600	16.8500	+1.445%	23,600	+14.540%
2023-12-01	16.5000	16.6200	16.4900	16.6100	+0.667%	11,741	+16.195%
2023-11-30	16.4700	16.5400	16.4200	16.5000	0.000%	32,839	+16.970%
2023-11-29	16.4600	16.7000	16.4100	16.5000	+0.917%	11,525	+16.970%
2023-11-28	16.5000	16.5000	16.3000	16.3500	-1.089%	13,825	+18.043%
2023-11-27	16.5500	16.5500	16.5300	16.5300	-0.302%	1,109	+16.757%
2023-11-24	16.2000	16.7400	16.2000	16.5800	+2.157%	23,800	+16.405%
2023-11-23	16.3000	16.3000	16.2000	16.2300	-0.855%	45,900	+18.916%
2023-11-22	16.2000	16.3800	16.1800	16.3700	+1.994%	29,248	+17.899%
2023-11-21	16.0100	16.2000	15.9200	16.0500	+0.250%	7,800	+20.249%
2023-11-20	16.1000	16.1000	15.8100	16.0100	+0.125%	6,407	+20.550%
2023-11-17	15.9900	15.9900	15.9500	15.9900	-0.062%	12,500	+20.700%
2023-11-16	16.0000	16.0000	15.8500	16.0000	-0.929%	9,400	+20.625%
2023-11-15	16.0000	16.1500	15.8200	16.1500	+0.937%	4,183	+19.505%
2023-11-14	15.9900	16.1500	15.8300	16.0000	+0.629%	12,830	+20.625%
2023-11-13	15.9900	16.0000	15.9000	15.9000	-1.181%	4,547	+21.384%
2023-11-10	16.1600	16.1600	16.0000	16.0900	-0.863%	4,976	+19.950%
2023-11-09	16.6000	16.6000	16.2300	16.2300	-2.170%	4,400	+18.916%
2023-11-08	16.5500	16.5900	16.5500	16.5900	-0.060%	1,600	+16.335%
2023-11-07	16.6500	16.6500	16.6000	16.6000	0.000%	919	+16.265%
2023-11-06	16.1200	16.6500	16.1200	16.6000	+3.782%	7,265	+16.265%
2023-11-03	16.0000	16.0000	15.9800	15.9950	-0.031%	23,638	+20.663%
2023-11-02	15.9400	16.0000	15.6500	16.0000	+2.236%	6,915	+20.625%
2023-11-01	15.4500	15.7300	15.4500	15.6500	+1.623%	2,550	+23.323%
2023-10-31	15.3800	15.4000	15.3800	15.4000	+0.785%	590	+25.325%
2023-10-30	15.2500	15.2800	15.1000	15.2800	+1.058%	10,800	+26.309%
2023-10-27	15.0800	15.2500	15.0500	15.1200	-0.526%	7,525	+27.646%
2023-10-26	15.2800	15.4100	15.2000	15.2000	-0.393%	7,038	+26.974%
2023-10-25	15.3000	15.3500	15.0500	15.2600	-0.973%	9,968	+26.474%
2023-10-24	15.0500	15.4100	15.0500	15.4100	+2.392%	11,043	+25.243%
2023-10-23	15.2000	15.2100	14.9900	15.0500	+0.200%	16,327	+28.239%
2023-10-20	15.1000	15.4500	15.0100	15.0200	-0.596%	196,094	+28.495%
2023-10-19	15.3100	15.3100	15.1100	15.1100	-0.657%	11,480	+27.730%
2023-10-18	15.4400	15.6000	15.2000	15.2100	-0.588%	11,000	+26.890%
2023-10-17	15.6500	15.6500	15.2500	15.3000	-1.481%	22,059	+26.144%
2023-10-16	15.7500	15.7500	15.5300	15.5300	-0.640%	2,710	+24.276%
2023-10-13	15.9400	15.9500	15.3500	15.6300	-2.799%	32,187	+23.480%
2023-10-12	15.9000	16.1200	15.5500	16.0800	-0.802%	19,612	+20.025%
2023-10-11	16.3700	16.3700	16.1500	16.2100	-0.856%	21,508	+19.062%
2023-10-10	16.8000	16.8000	16.2200	16.3500	-3.197%	15,565	+18.043%
2023-10-06	16.7200	16.9300	16.7200	16.8900	-0.354%	3,675	+14.269%
2023-10-05	17.0800	17.0800	16.9000	16.9500	-1.396%	9,830	+13.864%
2023-10-04	17.2000	17.2000	17.0000	17.1900	-0.693%	5,250	+12.275%
2023-10-03	17.4200	17.4200	17.2900	17.3100	-0.859%	3,400	+11.496%
2023-10-02	17.4600	17.5000	17.4500	17.4600	-1.745%	7,760	+10.538%
2023-09-29	17.6500	17.7700	17.4100	17.7700	+0.680%	6,750	+8.610%
2023-09-28	17.5500	17.6500	17.4400	17.6500	-0.282%	3,000	+9.348%
2023-09-27	17.6400	17.7000	17.6000	17.7000	+0.283%	5,534	+9.040%
2023-09-26	17.6500	17.6500	17.6500	17.6500	-0.563%	1,400	+9.348%
2023-09-25	17.6200	17.7500	17.4100	17.7500	-0.056%	2,903	+8.732%
2023-09-22	17.7800	17.7800	17.7600	17.7600	-0.056%	1,000	+8.671%
2023-09-21	17.6500	17.7700	17.6000	17.7700	-0.169%	400	+8.610%
2023-09-20	17.8000	17.8000	17.8000	17.8000	+0.338%	800	+8.427%
2023-09-19	17.6200	17.7400	17.6000	17.7400	-1.170%	2,200	+8.794%
2023-09-18	18.0000	18.0400	17.8600	17.9500	-0.719%	11,900	+7.521%
2023-09-15	18.1800	18.1800	17.9500	18.0800	+0.668%	2,300	+6.748%
2023-09-14	17.8600	17.9600	17.8000	17.9600	+0.279%	3,189	+7.461%
2023-09-13	17.5500	17.9100	17.4000	17.9100	+1.761%	4,800	+7.761%
2023-09-12	17.5500	17.6200	17.4000	17.6000	-0.057%	6,350	+9.659%
2023-09-11	17.5000	17.6100	17.4000	17.6100	+0.342%	3,333	+9.597%
2023-09-08	17.3700	17.5500	17.3700	17.5500	-0.114%	1,100	+9.972%
2023-09-07	17.3200	17.5700	17.3100	17.5700	+0.228%	2,300	+9.846%
2023-09-06	17.5300	17.5300	17.5300	17.5300	+1.037%	100	+10.097%
2023-09-05	17.4000	17.5000	17.3000	17.3500	+1.166%	2,100	+11.239%
2023-09-01	17.1000	17.1500	17.1000	17.1500	+0.292%	427	+12.536%
2023-08-31	17.0300	17.1000	17.0300	17.1000	+0.059%	7,500	+12.865%
2023-08-30	17.2000	17.5100	17.0900	17.0900	+0.470%	2,200	+12.932%
2023-08-29	17.0200	17.1000	17.0000	17.0100	+0.059%	4,500	+13.463%
2023-08-28	17.5400	17.5400	17.0000	17.0000	-0.235%	3,773	+13.529%
2023-08-25	17.0600	17.0600	17.0400	17.0400	+0.059%	400	+13.263%
2023-08-24	17.3000	17.3000	17.0300	17.0300	-1.561%	2,158	+13.329%
2023-08-23	17.4900	17.5000	17.3000	17.3000	-1.143%	6,300	+11.561%
2023-08-22	17.5500	17.6000	17.2500	17.5000	-1.685%	5,975	+10.286%
2023-08-21	17.5500	17.8000	17.5500	17.8000	+1.425%	1,867	+8.427%
2023-08-18	17.5500	17.5500	17.5500	17.5500	-0.057%	100	+9.972%
2023-08-17	17.7000	17.9000	17.5600	17.5600	-0.735%	14,700	+9.909%
2023-08-15	17.8100	17.8100	17.6900	17.6900	0.000%	7,196	+9.101%
2023-08-11	17.8500	18.1100	17.6900	17.6900	-0.450%	2,200	+9.101%
2023-08-10	17.7700	17.7700	17.7700	17.7700	0.000%	200	+8.610%
2023-08-09	17.7900	17.7900	17.7700	17.7700	0.000%	300	+8.610%
2023-08-08	17.7300	17.7700	17.7300	17.7700	+0.566%	600	+8.610%
2023-08-04	17.8500	17.8500	17.6700	17.6700	-0.730%	2,383	+9.225%
2023-08-03	17.8500	17.8500	17.8000	17.8000	0.000%	850	+8.427%
2023-08-02	17.8000	17.8100	17.8000	17.8000	0.000%	900	+8.427%
2023-08-01	17.7600	17.8000	17.7100	17.8000	+0.225%	8,823	+8.427%
2023-07-31	17.6900	17.7600	17.6900	17.7600	0.000%	1,900	+8.671%
2023-07-27	17.8500	17.8500	17.7600	17.7600	-0.782%	5,680	+8.671%
2023-07-26	17.9500	17.9500	17.8500	17.9000	-0.112%	11,938	+7.821%
2023-07-25	17.9900	17.9900	17.9000	17.9200	-0.111%	5,900	+7.701%
2023-07-24	18.1000	18.1000	17.9400	17.9400	-1.157%	900	+7.581%
2023-07-21	17.9600	18.1500	17.8500	18.1500	+1.340%	27,698	+6.336%
2023-07-20	17.8400	17.9500	17.8300	17.9100	+0.958%	3,300	+7.761%
2023-07-19	17.7800	17.9200	17.6200	17.7400	+0.169%	660	+8.794%
2023-07-18	17.7200	17.9200	17.7100	17.7100	+0.056%	1,500	+8.978%
2023-07-17	17.7000	17.7000	17.7000	17.7000	+0.283%	190	+9.040%
2023-07-14	17.9500	17.9900	17.6500	17.6500	+0.341%	2,400	+9.348%
2023-07-13	17.5000	17.6600	17.5000	17.5900	-0.621%	1,100	+9.721%
2023-07-12	17.6600	17.7000	17.6500	17.7000	+0.227%	5,850	+9.040%
2023-07-11	17.8500	17.8500	17.6600	17.6600	-0.282%	3,300	+9.287%
2023-07-10	17.7500	17.7500	17.6700	17.7100	-1.061%	945	+8.978%
2023-07-07	17.9900	18.0000	17.9000	17.9000	-0.556%	1,900	+7.821%
2023-07-06	17.8500	18.0000	17.8000	18.0000	+0.279%	2,008	+7.222%
2023-07-05	18.0000	18.0000	17.9500	17.9500	-0.774%	400	+7.521%
2023-07-04	17.8500	18.0950	17.8500	18.0900	+2.435%	5,100	+6.689%
2023-06-30	17.6900	17.7500	17.6500	17.6600	-0.170%	3,963	+9.287%
2023-06-29	17.7200	17.8500	17.6900	17.6900	+0.057%	9,600	+9.101%
2023-06-28	17.7000	17.7800	17.6800	17.6800	-0.113%	2,350	+9.163%
2023-06-27	17.9000	17.9000	17.7000	17.7000	-1.062%	1,800	+9.040%
2023-06-26	18.0000	18.1000	17.8900	17.8900	-0.886%	3,900	+7.881%
2023-06-23	18.0000	18.0600	18.0000	18.0500	+0.278%	2,470	+6.925%
2023-06-22	18.2000	18.2000	17.9000	18.0000	-1.099%	11,453	+7.222%
2023-06-21	18.3000	18.3000	18.2000	18.2000	-1.462%	1,925	+6.044%
2023-06-20	18.4700	18.4700	18.4700	18.4700	+1.707%	113	+4.494%
2023-06-19	18.2100	18.2400	18.1600	18.1600	-0.493%	5,400	+6.278%
2023-06-16	18.2500	18.2500	18.1200	18.2500	-0.273%	2,200	+5.753%
2023-06-15	18.2300	18.3000	18.2300	18.3000	0.000%	3,196	+5.464%
2023-06-14	18.3300	18.4500	18.3000	18.3000	-0.272%	1,960	+5.464%
2023-06-13	18.4000	18.4000	18.2100	18.3500	-0.054%	8,375	+5.177%
2023-06-12	18.4000	18.4000	18.3600	18.3600	-0.163%	3,500	+5.120%
2023-06-09	18.5000	18.5000	18.2000	18.3900	-0.054%	6,610	+4.948%
2023-06-08	18.5000	18.5000	18.4000	18.4000	-0.541%	2,800	+4.891%
2023-06-07	18.5000	18.5000	18.5000	18.5000	0.000%	8,420	+4.324%
2023-06-06	18.2500	18.5000	18.2500	18.5000	-0.162%	4,050	+4.324%
2023-06-05	18.6000	18.6000	18.5300	18.5300	-0.376%	700	+4.155%
2023-06-02	18.4700	18.7000	18.4700	18.6000	+0.541%	12,000	+3.763%
2023-06-01	18.5900	18.6800	18.5000	18.5000	-0.804%	5,001	+4.324%
2023-05-31	18.6500	18.6500	18.5000	18.6500	+0.323%	2,203	+3.485%
2023-05-30	18.5100	18.5900	18.5100	18.5900	+0.270%	7,000	+3.819%
2023-05-29	18.7000	18.7000	18.5400	18.5400	+0.216%	1,800	+4.099%
2023-05-26	18.7000	18.7000	18.5000	18.5000	-1.070%	1,604	+4.324%
2023-05-25	18.6900	18.7000	18.1000	18.7000	+0.054%	10,810	+3.209%
2023-05-24	18.6900	18.6950	18.6900	18.6900	-0.053%	566	+3.264%
2023-05-23	18.7000	18.7000	18.6000	18.7000	0.000%	2,742	+3.209%
2023-05-19	18.7000	18.7300	18.7000	18.7000	0.000%	5,336	+3.209%
2023-05-18	18.7300	18.7300	18.6900	18.7000	-0.160%	2,300	+3.209%
2023-05-17	18.7500	18.7500	18.5400	18.7300	-0.637%	7,100	+3.043%
2023-05-16	18.6100	18.8500	18.6000	18.8500	+0.533%	3,200	+2.387%
2023-05-15	18.7000	18.8200	18.7000	18.7500	0.000%	5,653	+2.933%
2023-05-12	18.8100	18.8900	18.7500	18.7500	0.000%	2,900	+2.933%
2023-05-11	18.7500	18.7500	18.7500	18.7500	0.000%	100	+2.933%
2023-05-10	18.7000	18.7500	18.7000	18.7500	+0.267%	800	+2.933%
2023-05-09	18.8000	18.8000	18.5400	18.7000	-0.532%	12,185	+3.209%
2023-05-08	18.8000	18.8000	18.7100	18.8000	0.000%	8,050	+2.660%
2023-05-05	18.8100	18.8100	18.7000	18.8000	-0.053%	7,330	+2.660%
2023-05-04	18.8000	18.8100	18.7000	18.8100	-0.529%	7,153	+2.605%
2023-05-03	18.9200	19.0000	18.9100	18.9100	-0.053%	4,700	+2.062%
2023-05-02	18.9700	19.0000	18.9200	18.9200	-0.211%	14,000	+2.008%
2023-05-01	19.0000	19.2300	18.9500	18.9600	+0.317%	12,125	+1.793%
2023-04-28	19.0000	19.0000	18.9000	18.9000	-1.563%	23,337	+2.116%
2023-04-27	18.9000	19.2000	18.9000	19.2000	+1.749%	4,200	+0.521%
2023-04-26	19.0000	19.0000	18.8600	18.8700	-0.945%	6,815	+2.279%
2023-04-25	19.0000	19.4000	18.8000	19.0500	+0.210%	5,120	+1.312%
2023-04-24	19.2500	19.2500	19.0100	19.0100	-1.247%	4,075	+1.526%
2023-04-21	19.0500	19.2500	18.9800	19.2500	+0.891%	14,488	+0.260%
2023-04-20	19.0800	19.0800	19.0800	19.0800	+0.846%	1,000	+1.153%
2023-04-19	19.0000	19.0500	18.9200	18.9200	+0.853%	700	+2.008%
2023-04-18	19.0400	19.0500	18.7600	18.7600	-1.263%	7,175	+2.878%
2023-04-17	19.0500	19.0500	19.0000	19.0000	+1.064%	4,200	+1.579%
2023-04-14	19.3900	19.3900	18.8000	18.8000	-0.265%	200	+2.660%
2023-04-13	18.9100	18.9500	18.7800	18.8500	-0.317%	5,471	+2.387%
2023-04-12	18.9700	19.1000	18.9100	18.9100	0.000%	1,430	+2.062%
2023-04-11	19.1500	19.1500	18.9100	18.9100	-0.735%	3,260	+2.062%
2023-04-10	19.0000	19.0500	18.8800	19.0500	0.000%	7,700	+1.312%
2023-04-06	19.1300	19.1500	19.0500	19.0500	+0.053%	3,300	+1.312%
2023-04-05	19.0400	19.0400	19.0300	19.0400	0.000%	1,200	+1.366%
2023-04-04	19.0500	19.2900	19.0000	19.0400	-0.314%	17,273	+1.366%
2023-04-03	19.1500	19.3000	19.1000	19.1000	-0.261%	5,850	+1.047%
2023-03-31	18.8500	19.1500	18.8000	19.1500	+1.753%	12,900	+0.783%
2023-03-30	19.2000	19.3400	18.8200	18.8200	-2.234%	15,762	+2.550%
2023-03-29	19.4000	19.4300	19.0500	19.2500	-0.773%	3,200	+0.260%
2023-03-28	19.5000	19.6500	19.3000	19.4000	+0.155%	6,870	-0.515%
2023-03-27	19.7100	19.7400	19.3700	19.3700	+0.363%	4,500	-0.361%
2023-03-24	19.2500	19.3000	19.2500	19.3000	+1.047%	3,000	0.000%
2023-03-23	18.8700	19.1000	18.8700	19.1000	+0.421%	2,050	+1.047%
2023-03-22	19.3000	19.3300	19.0200	19.0200	-1.195%	3,766	+1.472%
2023-03-21	19.1500	19.2500	19.1500	19.2500	+0.575%	2,580	+0.260%
2023-03-20	19.2000	19.2000	19.0500	19.1400	-0.829%	3,550	+0.836%
2023-03-17	19.0000	19.3000	19.0000	19.3000	+1.579%	1,720	0.000%
2023-03-16	18.9800	19.1100	18.8200	19.0000	+0.796%	18,153	+1.579%
2023-03-15	18.9700	18.9700	18.7500	18.8500	+0.426%	4,850	+2.387%
2023-03-14	19.0000	19.3000	18.7500	18.7700	-1.054%	7,650	+2.824%
2023-03-13	18.9900	18.9900	18.9500	18.9700	-0.105%	2,400	+1.740%
2023-03-10	19.5600	19.5600	18.9500	18.9900	-0.991%	10,860	+1.632%
2023-03-09	19.4000	19.5500	19.0000	19.1800	0.000%	11,480	+0.626%
2023-03-08	19.4500	19.4800	19.1800	19.1800	-1.540%	4,250	+0.626%
2023-03-07	19.7600	19.7600	19.4000	19.4800	-1.616%	7,950	-0.924%
2023-03-06	19.9500	20.0000	19.7000	19.8000	-0.901%	9,400	-2.525%
2023-03-03	20.2000	20.2500	19.8900	19.9800	-1.722%	4,450	-3.403%
2023-03-02	20.1200	20.3300	19.8700	20.3300	-0.098%	6,500	-5.066%
2023-03-01	20.3600	20.3700	20.3500	20.3500	+1.395%	3,800	-5.160%
2023-02-28	20.5000	20.5000	20.0700	20.0700	-2.098%	1,700	-3.837%
2023-02-27	20.2500	20.5000	20.2500	20.5000	+2.500%	2,900	-5.854%
2023-02-24	20.1600	20.2500	20.0000	20.0000	-0.794%	6,270	-3.500%
2023-02-23	20.5000	20.5000	20.1600	20.1600	-1.659%	4,011	-4.266%
2023-02-22	20.4000	20.5000	20.4000	20.5000	-0.485%	2,900	-5.854%
2023-02-21	20.7000	20.7000	20.5500	20.6000	+0.097%	6,086	-6.311%
2023-02-17	20.6100	20.6100	20.5700	20.5800	-0.339%	2,400	-6.220%
2023-02-16	20.9400	20.9400	20.6500	20.6500	-1.432%	2,900	-6.538%
2023-02-15	21.0000	21.0000	20.9400	20.9500	-0.143%	2,600	-7.876%
2023-02-14	21.0000	21.0000	20.7600	20.9800	-0.569%	2,300	-8.008%
2023-02-13	21.1600	21.1600	21.1000	21.1000	-0.659%	900	-8.531%
2023-02-10	21.0000	21.2500	21.0000	21.2400	+0.189%	3,053	-9.134%
2023-02-09	21.2000	21.2000	21.2000	21.2000	+0.094%	300	-8.962%
2023-02-08	20.9900	21.1800	20.9900	21.1800	-0.189%	2,700	-8.876%
2023-02-07	21.2000	21.2200	21.2000	21.2200	+1.531%	300	-9.048%
2023-02-06	21.0000	21.0700	20.8500	20.9000	-0.476%	2,707	-7.656%
2023-02-03	21.0000	21.0000	21.0000	21.0000	+0.719%	500	-8.095%
2023-02-02	20.9200	20.9200	20.8500	20.8500	0.000%	1,300	-7.434%
2023-02-01	20.9000	20.9000	20.6500	20.8500	-0.620%	3,200	-7.434%
2023-01-31	20.8100	20.9800	20.8100	20.9800	-0.095%	800	-8.008%
2023-01-30	21.0000	21.0000	21.0000	21.0000	+1.302%	200	-8.095%
2023-01-27	21.0300	21.0300	20.7300	20.7300	-0.096%	500	-6.898%
2023-01-26	20.9000	21.0500	20.7500	20.7500	-0.623%	4,500	-6.988%
2023-01-25	20.9700	20.9800	20.8800	20.8800	-0.382%	600	-7.567%
2023-01-24	20.7000	20.9600	20.3600	20.9600	+0.287%	5,029	-7.920%
2023-01-23	20.8000	20.9000	20.2700	20.9000	+1.703%	3,201	-7.656%
2023-01-20	20.5400	20.7500	20.5400	20.5500	+0.834%	3,900	-6.083%
2023-01-19	20.2300	20.3800	20.2300	20.3800	-0.098%	4,246	-5.299%

.dark-mode .vTDHF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vTDHF4{ color: #333333; background-color: white; border: 2px solid #333333; }BEP-RBROOKFIELD RENEWABLE PARTNERS LP SER 18 PFDstock TSE

BEP-R
BROOKFIELD RENEWABLE PARTNERS LP SER 18 PFD
stock TSE