Dark

BRF-A
BROOKFIELD RENEWABLE POWER PRE
stock TSE

Inactive

Aug 2, 2024

17.81CAD-1.981%(-0.36)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.9400	18.1900	17.8100	17.8100	-1.981%	1,000	0.000%
2024-08-01	17.9500	18.2100	17.8800	18.1700	+0.276%	600	-1.981%
2024-07-31	18.2700	18.2700	18.1200	18.1200	-0.712%	2,754	-1.711%
2024-07-30	18.2500	18.2500	18.2500	18.2500	+0.662%	100	-2.411%
2024-07-26	18.1000	18.3100	18.1000	18.1300	-0.385%	800	-1.765%
2024-07-25	18.2000	18.2000	18.2000	18.2000	-0.055%	3,200	-2.143%
2024-07-24	18.0700	18.2800	18.0500	18.2100	+1.448%	7,700	-2.197%
2024-07-19	18.0700	18.0700	17.9500	17.9500	0.000%	800	-0.780%
2024-07-17	17.9900	17.9900	17.9500	17.9500	-0.111%	3,700	-0.780%
2024-07-15	17.8800	17.9800	17.8200	17.9700	-0.608%	1,900	-0.890%
2024-07-12	17.9900	18.2700	17.9900	18.0800	+1.006%	11,200	-1.493%
2024-07-11	17.9100	17.9100	17.9000	17.9000	0.000%	8,800	-0.503%
2024-07-10	17.9900	17.9900	17.8900	17.9000	0.000%	82,700	-0.503%
2024-07-09	17.9000	17.9000	17.9000	17.9000	+0.449%	1,000	-0.503%
2024-07-08	17.8300	17.8300	17.8200	17.8200	+0.849%	500	-0.056%
2024-07-04	17.6700	17.6700	17.6700	17.6700	-0.507%	400	+0.792%
2024-07-03	17.6400	17.7600	17.6400	17.7600	+2.363%	600	+0.282%
2024-07-02	17.3500	17.3500	17.3500	17.3500	-0.630%	300	+2.651%
2024-06-28	17.9500	17.9700	17.4400	17.4600	+0.172%	1,932	+2.005%
2024-06-26	16.9900	17.4300	16.9900	17.4300	+3.442%	575	+2.180%
2024-06-25	16.9700	16.9800	16.8500	16.8500	+0.597%	3,145	+5.697%
2024-06-24	16.7400	16.7500	16.7400	16.7500	+2.010%	3,600	+6.328%
2024-06-20	16.4200	16.4200	16.4200	16.4200	0.000%	300	+8.465%
2024-06-19	16.5000	16.5000	16.3600	16.4200	-0.485%	4,254	+8.465%
2024-06-18	16.5100	16.5100	16.5000	16.5000	0.000%	1,324	+7.939%
2024-06-17	16.5400	16.5400	16.4900	16.5000	-2.941%	3,660	+7.939%
2024-06-14	17.0500	17.0500	17.0000	17.0000	-0.468%	1,100	+4.765%
2024-06-13	17.0800	17.0900	17.0800	17.0800	0.000%	1,100	+4.274%
2024-06-12	17.0800	17.0800	17.0800	17.0800	-0.408%	2,000	+4.274%
2024-06-11	17.1500	17.1600	17.1500	17.1500	-0.349%	3,000	+3.848%
2024-06-07	17.1700	17.2500	17.1700	17.2100	-0.807%	1,000	+3.486%
2024-06-06	17.9600	17.9600	17.3500	17.3500	-3.504%	830	+2.651%
2024-06-05	18.2700	18.2700	17.9600	17.9800	+0.056%	684	-0.945%
2024-06-04	17.9700	17.9700	17.9700	17.9700	+0.056%	300	-0.890%
2024-06-03	17.5600	17.9800	17.5600	17.9600	-0.499%	1,200	-0.835%
2024-05-31	18.0400	18.1100	18.0400	18.0500	+0.166%	2,100	-1.330%
2024-05-30	18.0200	18.0200	18.0200	18.0200	-0.826%	195	-1.165%
2024-05-28	17.9500	18.1900	17.9500	18.1700	+1.001%	58,275	-1.981%
2024-05-27	17.9900	17.9900	17.9900	17.9900	+0.728%	396	-1.001%
2024-05-24	17.7400	17.8700	17.7400	17.8600	+0.676%	56,800	-0.280%
2024-05-23	17.6000	17.7400	17.6000	17.7400	+0.510%	6,250	+0.395%
2024-05-22	17.6500	17.6700	17.6500	17.6500	-0.113%	5,400	+0.907%
2024-05-21	17.6700	17.6700	17.6700	17.6700	+0.057%	900	+0.792%
2024-05-17	17.6700	17.6700	17.6400	17.6600	-0.170%	4,050	+0.849%
2024-05-16	17.6900	17.6900	17.6900	17.6900	+0.511%	100	+0.678%
2024-05-15	17.6000	17.6000	17.6000	17.6000	0.000%	20,000	+1.193%
2024-05-14	17.6000	17.6000	17.5900	17.6000	+0.571%	29,400	+1.193%
2024-05-13	17.5000	17.5000	17.5000	17.5000	0.000%	200	+1.771%
2024-05-10	17.5100	17.7000	17.5000	17.5000	-0.285%	2,600	+1.771%
2024-05-09	17.5300	17.5600	17.5300	17.5500	+0.114%	4,205	+1.481%
2024-05-08	17.5000	17.5300	17.5000	17.5300	+0.171%	1,865	+1.597%
2024-05-07	17.5000	17.5100	17.4900	17.5000	+0.633%	4,500	+1.771%
2024-05-06	17.3800	17.3900	17.3800	17.3900	+1.696%	1,500	+2.415%
2024-05-02	17.0700	17.1000	17.0000	17.1000	+0.176%	3,100	+4.152%
2024-05-01	17.0400	17.0700	17.0400	17.0700	+0.059%	500	+4.335%
2024-04-30	17.0600	17.0600	17.0600	17.0600	+0.294%	225	+4.396%
2024-04-29	16.9000	17.0100	16.9000	17.0100	+0.059%	4,200	+4.703%
2024-04-26	16.9100	17.0000	16.9000	17.0000	+0.771%	982	+4.765%
2024-04-24	16.8700	16.8700	16.8700	16.8700	+0.297%	176	+5.572%
2024-04-23	16.8200	16.8200	16.8200	16.8200	+0.059%	100	+5.886%
2024-04-22	16.8500	16.8500	16.8100	16.8100	-2.324%	50,100	+5.949%
2024-04-19	17.2100	17.2100	17.2100	17.2100	+1.955%	400	+3.486%
2024-04-16	16.8500	16.8800	16.8500	16.8800	+0.957%	800	+5.509%
2024-04-15	16.8500	16.8500	16.7200	16.7200	-0.060%	1,909	+6.519%
2024-04-12	17.4400	17.4400	16.7300	16.7300	-4.345%	1,123	+6.455%
2024-04-11	17.4600	17.4900	17.0000	17.4900	+2.822%	4,685	+1.830%
2024-04-10	17.0500	17.4700	17.0100	17.0100	+1.130%	1,615	+4.703%
2024-04-08	16.8400	16.8400	16.8200	16.8200	+0.119%	20,850	+5.886%
2024-04-05	16.7800	16.8000	16.7800	16.8000	+0.539%	1,100	+6.012%
2024-04-04	16.6100	16.7100	16.6100	16.7100	-0.417%	3,300	+6.583%
2024-04-03	16.6000	16.7800	16.6000	16.7800	+1.697%	1,800	+6.138%
2024-04-02	16.5000	16.5000	16.5000	16.5000	-0.542%	900	+7.939%
2024-04-01	16.4800	16.6000	16.4800	16.5900	+0.485%	33,211	+7.354%
2024-03-28	16.4800	16.5100	16.4800	16.5100	+0.732%	10,500	+7.874%
2024-03-27	16.3900	16.3900	16.3900	16.3900	-0.243%	500	+8.664%
2024-03-26	16.4300	16.4900	16.4300	16.4300	+0.183%	400	+8.399%
2024-03-25	16.5300	16.5300	16.4000	16.4000	0.000%	2,324	+8.598%
2024-03-21	16.4000	16.4000	16.4000	16.4000	-2.148%	100	+8.598%
2024-03-20	16.7600	16.7600	16.7600	16.7600	+2.195%	100	+6.265%
2024-03-19	16.4000	16.4000	16.4000	16.4000	0.000%	1,240	+8.598%
2024-03-15	16.3950	16.4000	16.3950	16.4000	-0.606%	400	+8.598%
2024-03-14	16.5000	16.5000	16.5000	16.5000	+0.243%	200	+7.939%
2024-03-13	16.5100	16.5100	16.4600	16.4600	-0.061%	1,450	+8.202%
2024-03-12	16.4000	16.4700	16.4000	16.4700	+0.427%	2,200	+8.136%
2024-03-11	16.2500	16.4000	16.2500	16.4000	+1.800%	1,400	+8.598%
2024-03-07	16.1100	16.1100	16.1100	16.1100	+0.562%	100	+10.552%
2024-03-06	16.0200	16.0200	16.0200	16.0200	0.000%	100	+11.174%
2024-03-04	16.0200	16.0200	16.0200	16.0200	+0.062%	6,184	+11.174%
2024-03-01	16.0100	16.0100	16.0100	16.0100	-0.373%	3,300	+11.243%
2024-02-26	16.0300	16.0700	16.0200	16.0700	-0.062%	1,900	+10.828%
2024-02-23	15.9600	16.0800	15.9600	16.0800	+0.500%	520	+10.759%
2024-02-22	16.0000	16.0000	16.0000	16.0000	-0.436%	100	+11.313%
2024-02-21	16.0800	16.1500	16.0600	16.0700	+0.438%	1,300	+10.828%
2024-02-20	16.4700	16.4700	16.0000	16.0000	-2.439%	2,200	+11.313%
2024-02-15	16.5000	16.5000	16.4000	16.4000	+0.183%	50,121	+8.598%
2024-02-12	16.3700	16.3700	16.3700	16.3700	0.000%	200	+8.797%
2024-02-09	16.3800	16.3800	16.3700	16.3700	0.000%	500	+8.797%
2024-02-07	16.4300	16.4300	16.3700	16.3700	-0.788%	2,200	+8.797%
2024-02-06	16.5300	16.5300	16.5000	16.5000	-0.722%	1,497	+7.939%
2024-02-05	16.5700	16.6200	16.5700	16.6200	0.000%	300	+7.160%
2024-02-02	16.6200	16.6200	16.6200	16.6200	+1.095%	300	+7.160%
2024-02-01	16.5000	16.5100	16.4400	16.4400	0.000%	6,600	+8.333%
2024-01-31	16.4400	16.4400	16.4400	16.4400	+1.169%	500	+8.333%
2024-01-29	16.1700	16.2500	16.1600	16.2500	+0.619%	3,510	+9.600%
2024-01-26	15.9900	16.1500	15.9900	16.1500	+0.560%	2,900	+10.279%
2024-01-24	16.0600	16.0600	16.0600	16.0600	-0.248%	802	+10.897%
2024-01-23	15.9500	16.1000	15.9500	16.1000	+0.940%	5,820	+10.621%
2024-01-22	15.9000	15.9500	15.9000	15.9500	0.000%	7,300	+11.661%
2024-01-19	15.8900	15.9500	15.8700	15.9500	+1.270%	12,100	+11.661%
2024-01-18	15.7400	15.7500	15.7400	15.7500	+2.673%	2,100	+13.079%
2024-01-15	15.1100	15.5000	15.1100	15.3400	-0.968%	16,550	+16.102%
2024-01-12	15.6300	15.6300	15.4000	15.4900	-0.896%	700	+14.977%
2024-01-11	15.6300	15.6300	15.6300	15.6300	+2.157%	309	+13.948%
2024-01-10	15.3000	15.3000	15.3000	15.3000	+0.328%	500	+16.405%
2024-01-09	15.3800	15.4000	15.2500	15.2500	-0.845%	2,891	+16.787%
2024-01-08	15.3800	15.3800	15.3800	15.3800	+0.523%	300	+15.800%
2024-01-04	15.3000	15.3000	15.3000	15.3000	-0.520%	30,000	+16.405%
2024-01-03	15.1000	15.3800	15.1000	15.3800	+2.261%	1,091	+15.800%
2023-12-29	15.1900	15.1900	15.0400	15.0400	-0.987%	300	+18.418%
2023-12-28	15.1900	15.1900	15.1900	15.1900	+0.264%	100	+17.248%
2023-12-27	14.9800	15.1600	14.9800	15.1500	+0.398%	1,600	+17.558%
2023-12-21	15.0600	15.1550	15.0600	15.0900	-0.593%	1,575	+18.025%
2023-12-20	15.1800	15.1800	15.1800	15.1800	+0.998%	469	+17.325%
2023-12-19	14.9500	15.0400	14.9400	15.0300	+0.737%	8,900	+18.496%
2023-12-18	14.9200	14.9200	14.9200	14.9200	-0.267%	400	+19.370%
2023-12-15	15.0000	15.0000	14.9600	14.9600	-0.267%	56,424	+19.051%
2023-12-14	14.9300	15.0000	14.9300	15.0000	+0.806%	1,600	+18.733%
2023-12-13	14.8800	14.8800	14.8800	14.8800	-0.965%	800	+19.691%
2023-12-12	15.0250	15.0250	15.0250	15.0250	-0.365%	100	+18.536%
2023-12-07	14.8650	15.0800	14.8650	15.0800	+1.208%	800	+18.103%
2023-12-06	14.9000	14.9000	14.9000	14.9000	-0.334%	2,000	+19.530%
2023-12-05	15.0300	15.1000	14.9500	14.9500	-1.190%	1,401	+19.130%
2023-12-04	15.0900	15.1300	15.0500	15.1300	+1.476%	8,500	+17.713%
2023-12-01	14.9700	14.9700	14.9100	14.9100	-0.534%	643	+19.450%
2023-11-30	14.8500	14.9900	14.8500	14.9900	-0.067%	1,039	+18.813%
2023-11-29	15.0000	15.0000	15.0000	15.0000	+1.146%	25,000	+18.733%
2023-11-28	14.8400	14.8400	14.8300	14.8300	-0.067%	400	+20.094%
2023-11-27	14.9500	14.9500	14.8200	14.8400	-0.403%	3,396	+20.013%
2023-11-24	15.1600	15.1600	14.9000	14.9000	-1.974%	3,000	+19.530%
2023-11-23	15.2000	15.2000	15.2000	15.2000	0.000%	229	+17.171%
2023-11-22	14.8400	15.3800	14.8400	15.2000	+4.252%	1,727	+17.171%
2023-11-21	14.2800	14.5800	14.2800	14.5800	+1.180%	1,318	+22.154%
2023-11-20	14.5100	14.5100	14.3800	14.4100	-2.106%	3,042	+23.595%
2023-11-17	14.7200	14.7200	14.7200	14.7200	+2.080%	199	+20.992%
2023-11-15	14.4200	14.4200	14.4200	14.4200	-1.233%	1,601	+23.509%
2023-11-14	14.3900	14.6000	14.3900	14.6000	+2.098%	2,899	+21.986%
2023-11-13	14.3000	14.3000	14.3000	14.3000	-1.447%	218	+24.545%
2023-11-10	14.5000	14.5100	14.4000	14.5100	-0.616%	710	+22.743%
2023-11-09	14.7500	14.7500	14.5700	14.6000	-0.068%	1,903	+21.986%
2023-11-08	14.6100	14.6100	14.6100	14.6100	-1.284%	275	+21.903%
2023-11-07	14.8000	14.8000	14.8000	14.8000	0.000%	100	+20.338%
2023-11-03	14.8000	14.8000	14.8000	14.8000	+1.024%	101	+20.338%
2023-11-02	14.4900	14.6500	14.4900	14.6500	+2.807%	3,000	+21.570%
2023-11-01	14.4000	14.4000	14.2500	14.2500	-0.766%	700	+24.982%
2023-10-31	14.1700	14.3600	14.1700	14.3600	+1.198%	53,396	+24.025%
2023-10-30	14.1500	14.2500	14.1500	14.1900	-0.839%	50,300	+25.511%
2023-10-27	14.2500	14.4800	14.2000	14.3100	+0.421%	3,200	+24.458%
2023-10-26	14.6000	14.6000	14.2500	14.2500	-3.390%	700	+24.982%
2023-10-25	14.6100	14.8100	14.6100	14.7500	-0.673%	23,200	+20.746%
2023-10-24	15.0000	15.0000	14.8500	14.8500	-1.066%	7,372	+19.933%
2023-10-23	15.2000	15.2000	15.0100	15.0100	-0.924%	9,206	+18.654%
2023-10-20	15.1200	15.2500	15.1000	15.1500	-0.394%	5,379	+17.558%
2023-10-19	15.3500	15.3500	15.1700	15.2100	-1.234%	5,800	+17.094%
2023-10-18	15.4000	15.4250	15.4000	15.4000	-0.645%	1,100	+15.649%
2023-10-17	15.5400	15.5900	15.4500	15.5000	-0.257%	52,333	+14.903%
2023-10-16	15.5600	15.5600	15.5000	15.5400	-0.064%	7,460	+14.607%
2023-10-13	15.5500	15.6100	15.5300	15.5500	-0.639%	3,286	+14.534%
2023-10-12	15.9200	15.9700	15.6200	15.6500	-2.126%	2,125	+13.802%
2023-10-11	15.7100	15.9900	15.6000	15.9900	+3.161%	24,449	+11.382%
2023-10-10	15.0100	15.5000	15.0100	15.5000	+1.175%	5,878	+14.903%
2023-10-06	15.3000	15.3200	15.3000	15.3200	+1.256%	3,900	+16.253%
2023-10-05	14.9500	15.1300	14.9500	15.1300	+1.272%	5,036	+17.713%
2023-10-04	14.9900	14.9900	14.8800	14.9400	+0.268%	1,591	+19.210%
2023-10-03	14.8100	14.9000	14.8100	14.9000	+0.676%	1,281	+19.530%
2023-10-02	14.7800	14.8000	14.7800	14.8000	+0.068%	1,644	+20.338%
2023-09-29	14.5100	14.7900	14.5100	14.7900	+1.440%	3,259	+20.419%
2023-09-27	14.5700	14.5800	14.5700	14.5800	+0.552%	1,015	+22.154%
2023-09-26	14.5000	14.5100	14.5000	14.5000	-0.206%	4,992	+22.828%
2023-09-25	14.4900	14.5550	14.4900	14.5300	+0.903%	1,780	+22.574%
2023-09-22	14.3500	14.5000	14.3500	14.4000	-1.031%	2,070	+23.681%
2023-09-21	14.5500	14.5500	14.5500	14.5500	+0.069%	600	+22.405%
2023-09-20	14.5400	14.5400	14.5400	14.5400	+0.832%	400	+22.490%
2023-09-19	14.5000	14.5000	14.4200	14.4200	-0.414%	118,650	+23.509%
2023-09-18	14.3900	14.4800	14.3000	14.4800	+1.188%	4,800	+22.997%
2023-09-15	14.3100	14.3100	14.3100	14.3100	0.000%	100	+24.458%
2023-09-14	14.3100	14.3100	14.3100	14.3100	-0.487%	100	+24.458%
2023-09-13	14.3000	14.3800	14.3000	14.3800	-0.208%	300	+23.853%
2023-09-12	14.6000	14.6000	14.3000	14.4100	+0.840%	43,325	+23.595%
2023-09-11	14.2300	14.3000	14.2300	14.2900	+0.492%	1,400	+24.633%
2023-09-08	14.2200	14.2200	14.2200	14.2200	-0.629%	246	+25.246%
2023-09-07	14.2900	14.3100	14.2900	14.3100	+0.140%	7,700	+24.458%
2023-09-06	14.2900	14.2900	14.2900	14.2900	0.000%	600	+24.633%
2023-09-01	14.3500	14.3500	14.1500	14.2900	-0.070%	3,800	+24.633%
2023-08-31	14.2700	14.3700	14.2500	14.3000	-0.694%	11,700	+24.545%
2023-08-30	14.5200	14.5200	14.2900	14.4000	-0.758%	8,003	+23.681%
2023-08-29	14.5300	14.6000	14.5100	14.5100	-0.820%	4,346	+22.743%
2023-08-28	14.6500	14.6500	14.5300	14.6300	-0.137%	13,300	+21.736%
2023-08-25	14.6700	14.6700	14.6500	14.6500	-0.136%	7,500	+21.570%
2023-08-24	14.6700	14.6700	14.6700	14.6700	0.000%	100	+21.404%
2023-08-23	14.6700	14.6700	14.6700	14.6700	0.000%	1,300	+21.404%
2023-08-22	14.6700	14.6900	14.6700	14.6700	-0.204%	1,400	+21.404%
2023-08-21	14.6900	14.7000	14.6900	14.7000	+0.204%	900	+21.156%
2023-08-18	14.6500	14.8300	14.6500	14.6700	-0.542%	2,800	+21.404%
2023-08-17	14.7900	14.8100	14.7500	14.7500	-0.338%	4,600	+20.746%
2023-08-16	14.7700	14.8000	14.7700	14.8000	0.000%	800	+20.338%
2023-08-15	14.6700	14.8300	14.6700	14.8000	+0.612%	600	+20.338%
2023-08-14	14.7100	14.7100	14.7100	14.7100	-0.204%	400	+21.074%
2023-08-10	14.7400	14.7400	14.7400	14.7400	-0.405%	100	+20.828%
2023-08-09	14.8000	14.8000	14.8000	14.8000	+0.509%	24,700	+20.338%
2023-08-04	14.6500	14.7250	14.6500	14.7250	+0.512%	600	+20.951%
2023-08-03	14.6600	14.6600	14.6500	14.6500	-0.678%	31,050	+21.570%
2023-08-02	14.7000	14.7500	14.6800	14.7500	+0.204%	2,181	+20.746%
2023-07-27	14.7200	14.7200	14.7200	14.7200	+0.136%	100	+20.992%
2023-07-26	14.7000	14.7000	14.7000	14.7000	-1.010%	247	+21.156%
2023-07-24	15.0100	15.0100	14.8500	14.8500	+0.067%	500	+19.933%
2023-07-21	14.8500	14.8500	14.8400	14.8400	+0.815%	700	+20.013%
2023-07-20	14.7200	14.7200	14.7200	14.7200	-0.203%	4,201	+20.992%
2023-07-18	14.7500	14.7500	14.7500	14.7500	-0.740%	200	+20.746%
2023-07-14	14.9200	14.9200	14.8600	14.8600	+0.270%	400	+19.852%
2023-07-13	14.8000	14.8200	14.8000	14.8200	-0.737%	400	+20.175%
2023-07-12	14.9300	14.9300	14.9300	14.9300	+0.674%	100	+19.290%
2023-07-11	14.9500	14.9500	14.8300	14.8300	+0.203%	550	+20.094%
2023-07-10	14.8000	14.8000	14.8000	14.8000	+1.231%	50,000	+20.338%
2023-07-07	14.7600	15.2600	14.6200	14.6200	-0.205%	900	+21.819%
2023-07-06	14.6500	14.6500	14.6500	14.6500	-0.745%	700	+21.570%
2023-07-04	14.7600	14.7600	14.7600	14.7600	-1.666%	206	+20.664%
2023-06-30	14.4000	15.2900	14.4000	15.0100	+1.901%	33,400	+18.654%
2023-06-27	14.4900	14.7300	14.4900	14.7300	+1.656%	1,300	+20.910%
2023-06-23	14.7300	14.7300	14.4900	14.4900	+1.187%	900	+22.912%
2023-06-22	14.6700	14.6700	14.3200	14.3200	-1.783%	1,000	+24.372%
2023-06-21	14.3000	14.5800	14.3000	14.5800	+1.532%	2,700	+22.154%
2023-06-20	14.3500	14.5500	14.3500	14.3600	-0.966%	4,400	+24.025%
2023-06-16	14.5000	14.5000	14.5000	14.5000	-0.480%	1,000	+22.828%
2023-06-15	14.6000	14.6000	14.5700	14.5700	-0.884%	200	+22.237%
2023-06-14	14.4500	14.7000	14.3200	14.7000	+1.240%	2,700	+21.156%
2023-06-13	14.5000	14.6000	14.5000	14.5200	+0.415%	2,257	+22.658%
2023-06-12	14.5000	14.5000	14.4200	14.4600	-0.276%	1,046	+23.167%
2023-06-09	14.5000	14.5000	14.5000	14.5000	0.000%	500	+22.828%
2023-06-08	14.4900	14.5000	14.4200	14.5000	+1.257%	900	+22.828%
2023-06-06	14.0100	14.3200	14.0100	14.3200	-0.900%	400	+24.372%
2023-06-02	14.4500	14.4500	14.4500	14.4500	+1.761%	100	+23.253%
2023-05-30	14.2000	14.2000	14.2000	14.2000	-0.491%	500	+25.423%
2023-05-29	14.1900	14.2700	14.1500	14.2700	+1.856%	3,600	+24.807%
2023-05-26	14.1000	14.1000	14.0100	14.0100	-0.709%	800	+27.123%
2023-05-25	14.2000	14.2000	14.1000	14.1100	-1.329%	1,300	+26.223%
2023-05-24	14.2200	14.3000	14.2200	14.3000	+0.351%	1,700	+24.545%
2023-05-23	14.2500	14.2500	14.2500	14.2500	-0.350%	500	+24.982%
2023-05-18	14.5000	14.5000	14.3000	14.3000	-0.279%	500	+24.545%
2023-05-16	14.2300	14.4100	14.2300	14.3400	-2.049%	4,860	+24.198%
2023-05-15	14.4000	14.6400	14.3500	14.6400	+1.596%	4,200	+21.653%
2023-05-12	14.5500	14.5500	14.4100	14.4100	-1.166%	1,500	+23.595%
2023-05-11	14.6850	14.6850	14.5800	14.5800	-0.410%	300	+22.154%
2023-05-10	14.6700	14.7000	14.6400	14.6400	-0.272%	2,218	+21.653%
2023-05-09	14.7100	14.7500	14.6500	14.6800	-0.204%	7,900	+21.322%
2023-05-08	14.7300	14.7900	14.7100	14.7100	-0.136%	1,300	+21.074%
2023-05-04	14.7300	14.7900	14.7000	14.7300	0.000%	13,900	+20.910%
2023-05-03	14.7100	14.7300	14.6900	14.7300	+0.204%	7,000	+20.910%
2023-05-02	14.6600	14.7100	14.6600	14.7000	-0.204%	6,900	+21.156%
2023-05-01	14.7100	14.7300	14.6700	14.7300	+0.136%	2,300	+20.910%
2023-04-28	14.7100	14.7100	14.7100	14.7100	+0.068%	300	+21.074%
2023-04-27	14.7000	14.7000	14.7000	14.7000	+0.273%	50,000	+21.156%
2023-04-26	14.7000	14.7100	14.6600	14.6600	+0.068%	12,600	+21.487%
2023-04-25	14.6000	14.7500	14.6000	14.6500	+0.411%	44,900	+21.570%
2023-04-24	14.5900	14.5900	14.5900	14.5900	-1.085%	400	+22.070%
2023-04-21	14.6800	14.8400	14.6800	14.7500	0.000%	23,700	+20.746%
2023-04-19	14.4100	14.7500	14.4000	14.7500	+1.724%	5,000	+20.746%
2023-04-18	14.4900	14.5000	14.4800	14.5000	+1.116%	900	+22.828%
2023-04-17	14.3000	14.3400	14.3000	14.3400	+0.280%	200	+24.198%
2023-04-14	14.3000	14.3000	14.3000	14.3000	0.000%	500	+24.545%
2023-04-13	14.3000	14.3000	14.3000	14.3000	+0.351%	900	+24.545%
2023-04-11	14.2600	14.2600	14.2500	14.2500	-0.904%	500	+24.982%
2023-04-10	14.2000	14.3800	14.2000	14.3800	+1.268%	500	+23.853%
2023-04-06	14.2000	14.2000	14.0900	14.2000	0.000%	4,425	+25.423%
2023-04-05	14.3050	14.3300	14.2000	14.2000	-0.907%	700	+25.423%
2023-04-03	14.3000	14.3300	14.3000	14.3300	+0.210%	538	+24.285%
2023-03-30	14.2500	14.3000	14.2500	14.3000	-0.625%	300	+24.545%
2023-03-29	14.3900	14.3900	14.3900	14.3900	-0.277%	1,576	+23.767%
2023-03-27	14.3400	14.4300	14.3400	14.4300	+1.620%	1,300	+23.423%
2023-03-24	14.3500	14.3500	14.1600	14.2000	-2.740%	4,000	+25.423%
2023-03-23	14.6000	14.6000	14.6000	14.6000	+0.829%	1,300	+21.986%
2023-03-22	14.4400	14.5000	14.4400	14.4800	+1.614%	3,186	+22.997%
2023-03-21	14.2500	14.2500	14.2500	14.2500	+0.281%	17,600	+24.982%
2023-03-20	14.1500	14.2100	14.1500	14.2100	-2.068%	3,100	+25.334%
2023-03-17	14.1200	14.5100	14.1200	14.5100	+2.039%	5,882	+22.743%
2023-03-16	14.2100	14.2900	14.2100	14.2200	+0.780%	12,800	+25.246%
2023-03-15	14.3000	14.3200	14.1100	14.1100	-3.686%	3,400	+26.223%
2023-03-14	14.5100	14.6500	14.5000	14.6500	+1.034%	800	+21.570%
2023-03-13	14.5500	14.5500	14.5000	14.5000	-1.695%	700	+22.828%
2023-03-10	14.8000	14.8000	14.7500	14.7500	-0.338%	7,000	+20.746%
2023-03-09	14.8000	14.8000	14.8000	14.8000	-0.937%	3,100	+20.338%
2023-03-08	14.9000	14.9400	14.8100	14.9400	+0.067%	1,700	+19.210%
2023-03-07	14.9200	15.0000	14.9200	14.9300	-0.995%	4,011	+19.290%
2023-03-06	15.0900	15.0900	15.0800	15.0800	-0.462%	1,200	+18.103%
2023-03-02	15.1500	15.1500	15.1500	15.1500	+0.066%	15,000	+17.558%
2023-02-28	15.0400	15.1400	15.0000	15.1400	+0.799%	1,600	+17.635%
2023-02-27	15.0400	15.0400	15.0200	15.0200	-1.119%	552	+18.575%
2023-02-24	15.0400	15.2500	15.0400	15.1900	-1.235%	1,300	+17.248%
2023-02-22	15.3000	15.4200	15.3000	15.3800	+0.523%	2,500	+15.800%
2023-02-21	15.3800	15.4000	15.3000	15.3000	-0.520%	28,600	+16.405%
2023-02-17	15.3700	15.3800	15.3600	15.3800	-0.130%	600	+15.800%
2023-02-16	15.4800	15.4800	15.4000	15.4000	0.000%	6,005	+15.649%
2023-02-15	15.3800	15.4000	15.3800	15.4000	+0.130%	3,700	+15.649%
2023-02-14	15.5500	15.5500	15.3800	15.3800	0.000%	1,300	+15.800%
2023-02-13	15.4300	15.4300	15.3600	15.3800	+0.195%	5,900	+15.800%
2023-02-10	15.3500	15.3500	15.3500	15.3500	-0.583%	2,700	+16.026%
2023-02-09	15.2000	15.4600	15.2000	15.4400	+0.260%	3,350	+15.350%
2023-02-08	15.3100	15.4000	15.3100	15.4000	+0.654%	1,620	+15.649%
2023-02-07	15.3000	15.3000	15.3000	15.3000	+0.658%	2,000	+16.405%
2023-02-06	15.2000	15.2000	15.1500	15.2000	+0.198%	6,400	+17.171%
2023-02-03	15.1700	15.1700	15.1700	15.1700	-0.263%	100	+17.403%
2023-02-02	15.4000	15.4000	15.2100	15.2100	+0.132%	420	+17.094%
2023-02-01	15.1600	15.2200	15.1500	15.1900	+1.402%	3,561	+17.248%
2023-01-31	15.1200	15.1200	14.9800	14.9800	+0.067%	2,400	+18.892%
2023-01-26	14.9200	14.9900	14.9200	14.9700	+0.335%	1,800	+18.971%
2023-01-25	14.9700	14.9700	14.8600	14.9200	+0.811%	10,600	+19.370%
2023-01-24	14.9400	14.9400	14.7100	14.8000	+0.135%	20,359	+20.338%
2023-01-23	14.7800	14.7800	14.7700	14.7800	+0.136%	900	+20.501%
2023-01-20	14.6500	14.8100	14.6500	14.7600	-1.072%	192,446	+20.664%
2023-01-18	15.1800	15.1800	14.5300	14.9200	+2.473%	3,020	+19.370%
2023-01-17	14.5800	14.6200	14.5400	14.5600	+0.138%	3,915	+22.321%
2023-01-13	14.4900	14.6000	14.4900	14.5400	-0.954%	24,714	+22.490%
2023-01-12	14.7700	14.8300	14.6400	14.6800	+0.205%	1,963	+21.322%
2023-01-11	14.8200	14.8300	14.4900	14.6500	-1.080%	40,200	+21.570%
2023-01-10	14.7000	14.8700	14.7000	14.8100	+0.611%	18,600	+20.257%
2023-01-09	14.7200	14.7300	14.6000	14.7200	+0.136%	42,150	+20.992%
2023-01-06	14.4900	14.7800	14.4900	14.7000	+1.589%	63,900	+21.156%
2023-01-04	14.1000	14.4800	14.1000	14.4700	+2.624%	23,326	+23.082%
2023-01-03	14.0900	14.1000	14.0900	14.1000	0.000%	6,100	+26.312%
2022-12-30	14.1000	14.1000	14.1000	14.1000	+0.356%	5,200	+26.312%
2022-12-29	14.0000	14.0900	14.0000	14.0500	-0.284%	18,400	+26.762%
2022-12-28	14.2500	14.2500	14.0200	14.0900	-0.494%	1,720	+26.402%
2022-12-23	14.1200	14.2000	14.1200	14.1600	+0.568%	4,000	+25.777%
2022-12-22	14.0400	14.2000	14.0400	14.0800	+0.214%	3,100	+26.491%
2022-12-21	13.9600	14.0500	13.9600	14.0500	+0.573%	5,100	+26.762%
2022-12-20	14.2500	14.2500	13.9600	13.9700	-1.965%	8,530	+27.487%
2022-12-19	14.2400	14.2800	14.1900	14.2500	+1.207%	13,176	+24.982%
2022-12-16	14.2400	14.2500	14.0800	14.0800	-1.193%	5,221	+26.491%
2022-12-15	14.2200	14.2500	14.2100	14.2500	-1.724%	3,700	+24.982%
2022-12-14	14.5000	14.5000	14.5000	14.5000	+1.186%	250	+22.828%
2022-12-13	14.4500	14.4500	14.2700	14.3300	+1.201%	8,557	+24.285%
2022-12-12	14.2400	14.3800	14.1600	14.1600	+0.141%	2,200	+25.777%
2022-12-09	14.1400	14.1400	14.1400	14.1400	-3.547%	100	+25.955%
2022-12-08	14.2300	14.6600	14.1200	14.6600	+2.303%	11,650	+21.487%
2022-12-07	14.1200	14.3300	14.1200	14.3300	+0.915%	2,296	+24.285%
2022-12-06	14.0200	14.2000	14.0200	14.2000	+0.495%	1,707	+25.423%
2022-12-05	14.2100	14.2100	13.9700	14.1300	-0.493%	2,465	+26.044%
2022-12-02	14.2000	14.2100	14.2000	14.2000	0.000%	1,500	+25.423%
2022-12-01	14.1600	14.2000	14.0600	14.2000	+0.282%	4,500	+25.423%
2022-11-30	14.2000	14.2000	14.1000	14.1600	+0.711%	1,400	+25.777%
2022-11-29	14.0600	14.0700	14.0600	14.0600	-0.213%	2,400	+26.671%
2022-11-28	14.2400	14.2500	14.0800	14.0900	-0.984%	1,700	+26.402%
2022-11-25	14.2300	14.2400	14.2300	14.2300	+0.211%	900	+25.158%
2022-11-24	14.1900	14.2000	14.1900	14.2000	0.000%	400	+25.423%
2022-11-23	14.1500	14.2600	14.1500	14.2000	0.000%	2,100	+25.423%
2022-11-21	14.1400	14.2000	14.1400	14.2000	+0.924%	791	+25.423%
2022-11-18	14.0100	14.0700	13.9100	14.0700	+0.500%	1,462	+26.581%
2022-11-17	14.0000	14.0000	14.0000	14.0000	-1.408%	1,185	+27.214%
2022-11-16	14.2500	14.2500	14.2000	14.2000	-2.001%	4,637	+25.423%
2022-11-15	14.3600	14.4900	14.2600	14.4900	+0.905%	3,000	+22.912%
2022-11-14	14.5600	14.5600	14.3600	14.3600	-1.644%	2,860	+24.025%
2022-11-09	14.5000	14.6000	14.5000	14.6000	-0.613%	800	+21.986%
2022-11-08	14.7800	14.7800	14.6900	14.6900	-1.343%	200	+21.239%
2022-11-07	14.8600	14.8900	14.8600	14.8900	+0.949%	2,300	+19.610%
2022-11-02	14.7600	14.7600	14.5500	14.7500	-0.338%	8,331	+20.746%
2022-11-01	14.4000	14.8100	14.4000	14.8000	+2.422%	5,200	+20.338%
2022-10-31	14.3300	14.4500	14.3100	14.4500	+0.347%	2,936	+23.253%
2022-10-28	14.4200	14.4200	14.4000	14.4000	-1.031%	200	+23.681%
2022-10-27	14.6100	14.6100	14.5500	14.5500	-0.172%	2,000	+22.405%
2022-10-26	14.5750	14.5750	14.5750	14.5750	+0.172%	267	+22.196%
2022-10-25	14.5000	14.5500	14.5000	14.5500	+1.677%	450	+22.405%

.dark-mode .tpbQY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpbQY7{ color: #333333; background-color: white; border: 2px solid #333333; }BRF-ABROOKFIELD RENEWABLE POWER PREstock TSE

BRF-A
BROOKFIELD RENEWABLE POWER PRE
stock TSE