Dark

BRF-C
BROOKFIELD RENEWABLE POWER PRE
stock TSE

Inactive

Aug 2, 2024

21.30CAD-0.838%(-0.18)1,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.4000	21.4000	21.3000	21.3000	-0.838%	1,200	0.000%
2024-08-01	21.3400	21.5000	21.3400	21.4800	+0.327%	3,505	-0.838%
2024-07-31	21.3000	21.4100	21.1700	21.4100	+0.328%	53,430	-0.514%
2024-07-30	21.2000	21.3400	21.0100	21.3400	+1.090%	3,601	-0.187%
2024-07-29	21.2200	21.4000	21.1100	21.1100	-0.939%	4,457	+0.900%
2024-07-26	21.4200	21.4200	21.3100	21.3100	-0.467%	3,962	-0.047%
2024-07-25	21.1500	21.4100	21.1400	21.4100	+1.229%	66,900	-0.514%
2024-07-24	21.1500	21.2000	21.0700	21.1500	0.000%	2,625	+0.709%
2024-07-23	21.1000	21.2100	21.1000	21.1500	0.000%	58,697	+0.709%
2024-07-22	21.0500	21.1500	21.0400	21.1500	+0.666%	7,918	+0.709%
2024-07-19	21.1000	21.2500	21.0100	21.0100	-0.285%	11,932	+1.380%
2024-07-18	20.9700	21.1000	20.9600	21.0700	+0.095%	9,600	+1.092%
2024-07-17	21.2300	21.2300	20.9000	21.0500	-1.727%	7,140	+1.188%
2024-07-16	21.1900	21.4200	21.0200	21.4200	+0.422%	2,585	-0.560%
2024-07-15	21.0500	21.3300	21.0500	21.3300	-0.094%	6,975	-0.141%
2024-07-12	21.3000	21.3700	21.2500	21.3500	+0.946%	2,200	-0.234%
2024-07-11	21.1800	21.2800	20.8800	21.1500	+0.047%	17,223	+0.709%
2024-07-10	21.1400	21.2000	20.7500	21.1400	-0.047%	18,060	+0.757%
2024-07-09	21.2500	21.2700	21.1500	21.1500	-0.424%	8,113	+0.709%
2024-07-08	21.2500	21.2500	21.0600	21.2400	+0.189%	5,377	+0.282%
2024-07-05	21.2000	21.2000	21.2000	21.2000	+0.569%	100	+0.472%
2024-07-04	21.1600	21.2500	21.0800	21.0800	-0.331%	1,600	+1.044%
2024-07-03	21.2300	21.2500	21.0300	21.1500	+1.683%	6,522	+0.709%
2024-07-02	20.8100	20.8100	20.8000	20.8000	-0.144%	800	+2.404%
2024-06-28	20.8300	20.8300	20.8300	20.8300	+3.838%	2,971	+2.256%
2024-06-27	20.0600	20.0600	20.0600	20.0600	-0.938%	147	+6.181%
2024-06-26	19.9500	20.2500	19.9500	20.2500	+2.532%	1,374	+5.185%
2024-06-25	19.6200	19.9500	19.6200	19.7500	-0.754%	3,409	+7.848%
2024-06-24	19.6700	19.9000	19.6700	19.9000	+1.169%	1,100	+7.035%
2024-06-21	19.9700	19.9700	19.6700	19.6700	-0.857%	300	+8.287%
2024-06-20	19.5400	19.8500	19.5400	19.8400	+0.202%	1,500	+7.359%
2024-06-19	19.3100	19.9000	19.3100	19.8000	+2.591%	5,557	+7.576%
2024-06-18	19.9900	20.0300	19.3000	19.3000	-1.531%	1,441	+10.363%
2024-06-17	19.9500	20.0000	19.6000	19.6000	-2.000%	2,900	+8.673%
2024-06-14	19.9800	20.0000	19.6600	20.0000	+0.452%	3,078	+6.500%
2024-06-13	19.9900	20.1600	19.6600	19.9100	-0.698%	11,863	+6.981%
2024-06-12	19.9000	20.0500	19.4500	20.0500	+0.300%	9,519	+6.234%
2024-06-11	19.9900	19.9900	19.9900	19.9900	-0.050%	3,900	+6.553%
2024-06-10	20.0000	20.0000	20.0000	20.0000	0.000%	1,000	+6.500%
2024-06-07	20.4000	20.4000	20.0000	20.0000	-1.961%	2,800	+6.500%
2024-06-06	20.7000	20.7000	20.4000	20.4000	-1.592%	6,875	+4.412%
2024-06-05	21.0300	21.0300	20.7300	20.7300	-1.707%	5,727	+2.750%
2024-06-04	21.0900	21.0900	21.0900	21.0900	-0.425%	250	+0.996%
2024-06-03	21.1800	21.1800	21.1800	21.1800	+0.857%	100	+0.567%
2024-05-31	21.0000	21.0000	21.0000	21.0000	-0.048%	200	+1.429%
2024-05-30	20.9700	21.0100	20.8100	21.0100	+0.961%	51,900	+1.380%
2024-05-29	20.7900	21.1500	20.7900	20.8100	-0.526%	1,215	+2.355%
2024-05-28	20.9900	20.9900	20.7500	20.9200	-0.900%	2,200	+1.816%
2024-05-27	20.7200	21.1100	20.7200	21.1100	+2.476%	10,575	+0.900%
2024-05-24	20.6000	20.6000	20.6000	20.6000	-0.579%	100	+3.398%
2024-05-23	20.5200	20.7200	20.5200	20.7200	+0.827%	8,321	+2.799%
2024-05-22	20.6500	20.6500	20.5500	20.5500	-0.725%	2,400	+3.650%
2024-05-16	20.6000	20.7100	20.6000	20.7000	+0.242%	5,360	+2.899%
2024-05-15	20.6000	20.6500	20.5100	20.6500	-0.242%	1,000	+3.148%
2024-05-14	20.5100	20.7000	20.5000	20.7000	-0.481%	3,793	+2.899%
2024-05-13	20.5800	20.8000	20.5800	20.8000	+1.463%	9,830	+2.404%
2024-05-10	20.6000	20.6500	20.5000	20.5000	-0.485%	3,090	+3.902%
2024-05-09	20.6800	20.7000	20.6000	20.6000	-0.483%	3,743	+3.398%
2024-05-08	20.5000	20.7000	20.4900	20.7000	+1.471%	20,700	+2.899%
2024-05-06	20.5000	20.5000	20.4000	20.4000	+0.295%	16,800	+4.412%
2024-05-02	20.1000	20.3400	20.0900	20.3400	+0.943%	13,361	+4.720%
2024-05-01	19.8200	20.1500	19.8200	20.1500	+1.003%	55,100	+5.707%
2024-04-30	19.8000	19.9500	19.8000	19.9500	+0.050%	131,682	+6.767%
2024-04-29	19.8500	19.9400	19.8000	19.9400	+0.809%	261,600	+6.820%
2024-04-26	19.7700	19.7800	19.7700	19.7800	-0.353%	1,724	+7.685%
2024-04-24	19.8500	19.8700	19.8500	19.8500	0.000%	48,812	+7.305%
2024-04-23	19.8500	19.8500	19.8500	19.8500	0.000%	68,100	+7.305%
2024-04-22	19.8500	19.8500	19.8500	19.8500	0.000%	1,949	+7.305%
2024-04-19	19.8500	19.8500	19.8500	19.8500	-0.750%	11,238	+7.305%
2024-04-18	19.8700	20.0000	19.8500	20.0000	+0.756%	1,400	+6.500%
2024-04-16	19.8500	19.8500	19.8500	19.8500	-0.050%	2,000	+7.305%
2024-04-15	19.8600	20.0000	19.8500	19.8600	+0.050%	4,900	+7.251%
2024-04-12	19.8000	20.0000	19.8000	19.8500	-0.750%	4,900	+7.305%
2024-04-11	19.9500	20.0000	19.9500	20.0000	+0.604%	32,100	+6.500%
2024-04-10	19.8000	19.8800	19.8000	19.8800	+1.119%	2,400	+7.143%
2024-04-08	19.6600	19.6600	19.6600	19.6600	+0.306%	1,400	+8.342%
2024-04-05	19.6000	19.7000	19.6000	19.6000	-0.153%	3,700	+8.673%
2024-04-03	19.6400	19.6400	19.6300	19.6300	-0.355%	2,600	+8.507%
2024-04-02	19.6800	19.7000	19.6800	19.7000	+0.408%	875	+8.122%
2024-04-01	19.6900	19.6900	19.5900	19.6200	-0.305%	15,732	+8.563%
2024-03-27	19.6500	19.7000	19.6000	19.6800	+0.102%	54,906	+8.232%
2024-03-26	19.7000	19.7200	19.6100	19.6600	+0.051%	6,100	+8.342%
2024-03-25	19.7100	19.7200	19.6500	19.6500	+0.512%	7,115	+8.397%
2024-03-22	19.5500	19.5700	19.5500	19.5500	0.000%	6,227	+8.951%
2024-03-20	19.5600	19.5600	19.5500	19.5500	-0.761%	1,652	+8.951%
2024-03-15	19.5500	19.7000	19.5500	19.7000	0.000%	1,000	+8.122%
2024-03-14	19.6000	19.7000	19.6000	19.7000	+1.026%	1,038	+8.122%
2024-03-13	19.6500	19.6600	19.5000	19.5000	0.000%	5,620	+9.231%
2024-03-12	19.5000	19.5000	19.5000	19.5000	+0.154%	400	+9.231%
2024-03-11	19.4500	19.5000	19.4500	19.4700	+0.361%	2,300	+9.399%
2024-03-07	19.4900	19.4900	19.4000	19.4000	0.000%	2,440	+9.794%
2024-03-06	19.5000	19.5000	19.4000	19.4000	0.000%	400	+9.794%
2024-03-04	19.4000	19.4000	19.4000	19.4000	-0.257%	250	+9.794%
2024-03-01	19.4500	19.4500	19.4000	19.4500	0.000%	27,684	+9.512%
2024-02-29	19.4500	19.5000	19.4500	19.4500	0.000%	26,732	+9.512%
2024-02-28	19.4500	19.4500	19.4500	19.4500	0.000%	4,700	+9.512%
2024-02-27	19.4500	19.4500	19.4500	19.4500	0.000%	2,200	+9.512%
2024-02-26	19.4500	19.4500	19.4500	19.4500	+0.206%	2,353	+9.512%
2024-02-23	19.5100	19.5100	19.4100	19.4100	-0.462%	1,861	+9.737%
2024-02-22	19.5000	19.5000	19.5000	19.5000	+0.515%	100	+9.231%
2024-02-21	19.4000	19.4900	19.4000	19.4000	-0.052%	56,200	+9.794%
2024-02-20	19.4200	19.4200	19.4000	19.4100	-0.410%	2,200	+9.737%
2024-02-16	19.4100	19.4900	19.4000	19.4900	0.000%	75,900	+9.287%
2024-02-15	19.3600	19.4900	19.3500	19.4900	+0.724%	597	+9.287%
2024-02-14	19.3500	19.3500	19.3500	19.3500	-0.514%	400	+10.078%
2024-02-13	19.3000	19.4500	19.3000	19.4500	+0.777%	1,300	+9.512%
2024-02-09	19.3000	19.3000	19.3000	19.3000	+0.208%	500	+10.363%
2024-02-08	19.2600	19.2600	19.2600	19.2600	+0.052%	991	+10.592%
2024-02-07	19.2500	19.2500	19.2500	19.2500	0.000%	700	+10.649%
2024-02-06	19.2500	19.2500	19.2500	19.2500	-0.052%	6,000	+10.649%
2024-02-05	19.2500	19.2600	19.2500	19.2600	+0.104%	3,700	+10.592%
2024-02-02	19.1500	19.2400	19.1500	19.2400	-0.052%	3,800	+10.707%
2024-02-01	19.1000	19.2500	19.0000	19.2500	0.000%	9,870	+10.649%
2024-01-31	19.2800	19.2800	19.2500	19.2500	+0.997%	78,242	+10.649%
2024-01-30	19.0000	19.3700	18.9000	19.0600	-1.295%	1,190	+11.752%
2024-01-29	18.8400	19.3100	18.8400	19.3100	+1.900%	5,753	+10.306%
2024-01-26	18.3200	18.9500	18.3200	18.9500	+2.933%	600	+12.401%
2024-01-25	18.5000	18.5000	18.4100	18.4100	-1.498%	1,724	+15.698%
2024-01-24	18.3800	18.6900	18.3800	18.6900	+1.687%	2,359	+13.965%
2024-01-23	18.3500	18.3800	18.3500	18.3800	-0.109%	3,360	+15.887%
2024-01-22	18.3500	18.4000	18.3300	18.4000	+0.163%	5,200	+15.761%
2024-01-19	17.8500	18.3700	17.8500	18.3700	+1.380%	10,594	+15.950%
2024-01-18	17.6700	18.1200	17.6700	18.1200	+2.955%	3,100	+17.550%
2024-01-17	17.6000	17.6000	17.6000	17.6000	+0.571%	144	+21.023%
2024-01-16	17.3000	17.5200	17.3000	17.5000	+0.575%	122,210	+21.714%
2024-01-15	17.4000	17.4000	17.4000	17.4000	-0.571%	1,000	+22.414%
2024-01-12	17.2900	17.5000	17.2500	17.5000	+0.923%	13,447	+21.714%
2024-01-11	17.3400	17.3400	17.3400	17.3400	+0.522%	529	+22.837%
2024-01-10	17.2000	17.2500	17.1500	17.2500	+0.291%	721	+23.478%
2024-01-09	17.1500	17.2000	17.1500	17.2000	+0.880%	2,800	+23.837%
2024-01-05	16.8900	17.0500	16.8900	17.0500	+0.888%	33,500	+24.927%
2024-01-04	16.9000	16.9000	16.9000	16.9000	+0.297%	100	+26.036%
2024-01-03	16.7500	16.9000	16.7500	16.8500	+1.262%	3,520	+26.409%
2023-12-29	16.4100	16.6400	16.4000	16.6400	+1.525%	3,777	+28.005%
2023-12-28	16.3900	16.3900	16.3900	16.3900	-0.122%	363	+29.957%
2023-12-27	16.5500	16.5500	16.4100	16.4100	-0.906%	7,350	+29.799%
2023-12-22	16.5200	16.7400	16.4000	16.5600	-0.181%	44,345	+28.623%
2023-12-20	16.6400	16.6400	16.2500	16.5900	+0.485%	3,376	+28.391%
2023-12-19	16.5500	16.6500	16.5100	16.5100	-0.542%	5,900	+29.013%
2023-12-18	16.6000	16.6000	16.6000	16.6000	-0.599%	1,500	+28.313%
2023-12-15	16.5600	16.7000	16.5600	16.7000	+0.602%	3,200	+27.545%
2023-12-14	16.7000	16.7000	16.6000	16.6000	-0.777%	4,200	+28.313%
2023-12-13	16.6000	16.7300	16.6000	16.7300	+1.271%	2,053	+27.316%
2023-12-12	16.6200	16.6200	16.5200	16.5200	-0.482%	4,900	+28.935%
2023-12-08	16.6000	16.6000	16.6000	16.6000	+0.302%	100	+28.313%
2023-12-07	16.5500	16.6200	16.5500	16.5500	-0.301%	600	+28.701%
2023-12-06	16.5500	16.6000	16.5500	16.6000	0.000%	7,305	+28.313%
2023-12-05	16.7400	16.8200	16.5800	16.6000	-1.717%	1,304	+28.313%
2023-12-04	16.8000	16.8900	16.6900	16.8900	+1.017%	11,045	+26.110%
2023-12-01	16.7100	16.7200	16.7100	16.7200	+0.120%	2,304	+27.392%
2023-11-30	16.6500	16.7000	16.6500	16.7000	+0.481%	5,227	+27.545%
2023-11-29	16.6200	16.6200	16.6000	16.6200	+0.241%	2,100	+28.159%
2023-11-28	16.6500	16.7350	16.5800	16.5800	-0.420%	3,400	+28.468%
2023-11-27	16.6900	16.8500	16.6500	16.6500	-0.597%	9,864	+27.928%
2023-11-24	16.7500	16.8000	16.7500	16.7500	+1.147%	1,900	+27.164%
2023-11-23	16.7500	16.7500	16.5600	16.5600	+0.914%	1,600	+28.623%
2023-11-22	16.5000	16.9500	16.4100	16.4100	+0.675%	6,080	+29.799%
2023-11-21	16.3100	16.3100	16.3000	16.3000	-0.306%	3,520	+30.675%
2023-11-20	16.3500	16.3500	16.3500	16.3500	-0.426%	760	+30.275%
2023-11-17	16.4000	16.4200	16.3700	16.4200	+0.367%	10,297	+29.720%
2023-11-16	16.3600	16.3600	16.3600	16.3600	-0.183%	4,600	+30.196%
2023-11-15	16.3500	16.4500	16.3500	16.3900	+0.245%	6,700	+29.957%
2023-11-14	16.1800	16.3500	16.1500	16.3500	+1.238%	9,705	+30.275%
2023-11-13	16.2200	16.2500	16.1500	16.1500	-1.344%	71,988	+31.889%
2023-11-10	16.4600	16.4600	16.1800	16.3700	-1.028%	2,900	+30.116%
2023-11-09	16.5100	16.5400	16.4600	16.5400	+0.364%	48,777	+28.779%
2023-11-08	16.6200	16.6300	16.4800	16.4800	-1.612%	1,780	+29.248%
2023-11-07	16.6900	16.7500	16.5000	16.7500	0.000%	16,608	+27.164%
2023-11-03	16.6000	16.7500	16.6000	16.7500	+1.515%	1,665	+27.164%
2023-11-02	16.5000	16.5000	16.5000	16.5000	+1.165%	700	+29.091%
2023-11-01	16.3100	16.3100	16.3100	16.3100	-2.452%	714	+30.595%
2023-10-31	16.7400	16.7400	16.2600	16.7200	+1.580%	9,350	+27.392%
2023-10-27	16.4400	16.8000	16.4400	16.4600	+1.168%	10,643	+29.405%
2023-10-26	16.4000	16.4000	16.2500	16.2700	-1.334%	4,892	+30.916%
2023-10-25	16.7850	16.9500	16.4900	16.4900	-1.670%	31,663	+29.169%
2023-10-24	16.8100	16.9000	16.7000	16.7700	-0.238%	4,442	+27.013%
2023-10-23	17.1000	17.2000	16.8100	16.8100	-3.943%	1,369	+26.710%
2023-10-20	17.5000	17.5100	17.2800	17.5000	+0.575%	344,541	+21.714%
2023-10-19	17.2400	17.4700	17.1600	17.4000	+0.346%	4,900	+22.414%
2023-10-18	17.6500	17.6500	17.3250	17.3400	-1.477%	51,600	+22.837%
2023-10-17	17.5100	17.6200	17.5000	17.6000	-0.340%	52,948	+21.023%
2023-10-16	17.4700	17.6600	17.4700	17.6600	+0.341%	642	+20.612%
2023-10-13	17.4500	17.6000	17.4500	17.6000	+0.860%	1,593	+21.023%
2023-10-12	17.6500	17.8400	17.4500	17.4500	-1.635%	8,755	+22.063%
2023-10-11	17.7400	18.0000	17.7100	17.7400	+0.056%	2,566	+20.068%
2023-10-10	17.4500	17.7300	17.4500	17.7300	+3.442%	2,300	+20.135%
2023-10-06	17.2500	17.2500	17.1400	17.1400	-1.039%	6,600	+24.271%
2023-10-05	17.2900	17.3600	17.2900	17.3200	-0.230%	5,984	+22.979%
2023-10-04	17.4900	17.5500	17.2100	17.3600	-0.913%	4,826	+22.696%
2023-10-03	17.1800	17.5200	17.1200	17.5200	+2.396%	113,675	+21.575%
2023-10-02	17.1100	17.1100	17.1100	17.1100	+0.058%	448	+24.489%
2023-09-29	16.9900	17.1500	16.9500	17.1000	+0.588%	27,964	+24.561%
2023-09-28	17.0900	17.1500	17.0000	17.0000	-0.410%	9,678	+25.294%
2023-09-27	16.9900	17.0700	16.9900	17.0700	+1.306%	3,824	+24.780%
2023-09-26	16.8500	16.8600	16.8400	16.8500	+0.119%	12,977	+26.409%
2023-09-25	16.7800	16.8300	16.7100	16.8300	+0.598%	2,881	+26.560%
2023-09-22	16.6500	16.7600	16.6500	16.7300	+0.722%	3,810	+27.316%
2023-09-21	16.7700	16.8000	16.6100	16.6100	-0.539%	660	+28.236%
2023-09-20	16.7500	16.7500	16.6000	16.7000	+1.151%	26,500	+27.545%
2023-09-19	16.3300	16.5500	16.3300	16.5100	+1.040%	47,462	+29.013%
2023-09-18	16.2300	16.3400	16.2300	16.3400	+0.802%	7,551	+30.355%
2023-09-15	16.2150	16.2600	16.2100	16.2100	+0.372%	300	+31.400%
2023-09-14	16.1500	16.1500	16.1500	16.1500	+0.062%	1,000	+31.889%
2023-09-13	16.1200	16.1600	16.1200	16.1400	+0.062%	1,800	+31.970%
2023-09-12	16.1400	16.1500	16.1300	16.1300	0.000%	1,900	+32.052%
2023-09-11	16.1500	16.1500	16.1300	16.1300	+0.124%	1,200	+32.052%
2023-09-08	16.1300	16.1500	16.1100	16.1100	-0.248%	4,668	+32.216%
2023-09-07	16.2300	16.2300	16.1500	16.1500	-0.615%	3,810	+31.889%
2023-09-06	16.2000	16.2500	16.2000	16.2500	0.000%	1,700	+31.077%
2023-09-05	16.2500	16.2500	16.2500	16.2500	-0.307%	1,000	+31.077%
2023-09-01	16.3000	16.3000	16.3000	16.3000	-0.367%	400	+30.675%
2023-08-30	16.5000	16.5000	16.3600	16.3600	-0.365%	1,000	+30.196%
2023-08-29	16.5100	16.5100	16.4200	16.4200	-0.485%	1,300	+29.720%
2023-08-28	16.5500	16.5500	16.4900	16.5000	-0.722%	116,600	+29.091%
2023-08-25	16.7000	16.7000	16.6200	16.6200	-0.180%	4,617	+28.159%
2023-08-23	16.7100	16.7100	16.6500	16.6500	-0.893%	500	+27.928%
2023-08-22	16.8500	16.8700	16.8000	16.8000	-0.326%	54,200	+26.786%
2023-08-21	16.8300	16.8550	16.8300	16.8550	+0.149%	27,000	+26.372%
2023-08-18	16.8300	16.8300	16.8300	16.8300	0.000%	4,600	+26.560%
2023-08-17	16.8800	16.8800	16.8300	16.8300	+0.298%	3,300	+26.560%
2023-08-15	16.8200	16.8200	16.7800	16.7800	+0.479%	200	+26.937%
2023-08-14	16.7000	16.7000	16.7000	16.7000	0.000%	520	+27.545%
2023-08-11	16.8000	16.8000	16.7000	16.7000	0.000%	300	+27.545%
2023-08-10	16.7100	16.7100	16.7000	16.7000	-0.060%	200	+27.545%
2023-08-09	16.7100	16.8000	16.7100	16.7100	0.000%	53,050	+27.469%
2023-08-08	16.7600	16.7600	16.7100	16.7100	-1.124%	700	+27.469%
2023-08-04	16.9000	16.9000	16.9000	16.9000	0.000%	700	+26.036%
2023-08-03	16.9900	16.9900	16.9000	16.9000	-0.588%	59,000	+26.036%
2023-08-02	17.0000	17.0000	17.0000	17.0000	-0.059%	900	+25.294%
2023-08-01	17.0100	17.0100	17.0100	17.0100	+0.059%	813	+25.220%
2023-07-31	16.9900	17.0000	16.9900	17.0000	+0.118%	767	+25.294%
2023-07-28	16.9800	16.9800	16.9800	16.9800	+1.313%	200	+25.442%
2023-07-27	16.7450	16.7600	16.7400	16.7600	+0.060%	2,500	+27.088%
2023-07-26	16.8800	16.8800	16.7500	16.7500	-0.119%	1,457	+27.164%
2023-07-25	16.7900	16.7900	16.7400	16.7700	+0.299%	78,150	+27.013%
2023-07-24	16.7400	16.7400	16.7200	16.7200	+0.360%	500	+27.392%
2023-07-21	16.4700	16.6600	16.4700	16.6600	+0.483%	700	+27.851%
2023-07-18	16.5700	16.5800	16.5700	16.5800	-1.192%	400	+28.468%
2023-07-17	16.5400	16.7800	16.5400	16.7800	+1.390%	1,400	+26.937%
2023-07-14	16.5500	16.5600	16.5500	16.5500	0.000%	1,800	+28.701%
2023-07-13	16.5100	16.5500	16.5100	16.5500	-2.647%	1,250	+28.701%
2023-07-12	16.8100	17.0000	16.8100	17.0000	+0.295%	5,735	+25.294%
2023-07-11	17.0000	17.0000	16.9500	16.9500	-0.587%	400	+25.664%
2023-07-10	17.0700	17.0700	17.0000	17.0500	-0.059%	30,765	+24.927%
2023-07-07	17.1000	17.1000	17.0600	17.0600	+0.059%	1,100	+24.853%
2023-07-06	17.0500	17.0600	17.0500	17.0500	+0.294%	2,000	+24.927%
2023-07-05	16.8000	17.0100	16.8000	17.0000	+1.130%	4,090	+25.294%
2023-07-04	16.7500	16.8500	16.7500	16.8100	-0.826%	6,100	+26.710%
2023-06-30	16.3700	16.9500	16.3100	16.9500	+4.630%	123,150	+25.664%
2023-06-29	16.1900	16.2000	16.1900	16.2000	0.000%	1,100	+31.481%
2023-06-28	16.2000	16.2000	16.2000	16.2000	0.000%	150	+31.481%
2023-06-26	16.2000	16.2000	16.2000	16.2000	-0.062%	100	+31.481%
2023-06-23	16.2000	16.2100	16.2000	16.2100	+0.062%	31,100	+31.400%
2023-06-22	16.2000	16.2000	16.1500	16.2000	-0.062%	8,490	+31.481%
2023-06-21	16.2000	16.2300	16.2000	16.2100	+0.062%	1,040	+31.400%
2023-06-20	16.2000	16.3400	16.2000	16.2000	-0.308%	6,280	+31.481%
2023-06-16	16.2500	16.2500	16.2500	16.2500	0.000%	1,500	+31.077%
2023-06-15	16.2500	16.2900	16.2500	16.2500	+0.557%	3,400	+31.077%
2023-06-14	16.1500	16.1600	16.1500	16.1600	+0.124%	305	+31.807%
2023-06-12	16.0500	16.1400	16.0300	16.1400	+0.561%	37,700	+31.970%
2023-06-09	16.0000	16.1000	16.0000	16.0500	+0.943%	2,640	+32.710%
2023-06-08	15.9000	15.9300	15.9000	15.9000	-0.313%	1,700	+33.962%
2023-06-07	15.8000	15.9500	15.8000	15.9500	+0.949%	7,900	+33.542%
2023-06-06	15.8450	15.9400	15.8000	15.8000	+0.445%	3,364	+34.810%
2023-06-05	15.7300	15.7300	15.7300	15.7300	+0.511%	100	+35.410%
2023-06-02	15.5900	15.9000	15.5900	15.6500	-0.318%	3,800	+36.102%
2023-06-01	15.7000	15.7000	15.7000	15.7000	+0.965%	25,000	+35.669%
2023-05-31	15.5100	15.7300	15.5100	15.5500	+0.323%	1,000	+36.977%
2023-05-30	15.6500	15.6500	15.5000	15.5000	-0.895%	5,600	+37.419%
2023-05-29	15.6900	15.7200	15.5000	15.6400	-0.255%	3,300	+36.189%
2023-05-26	15.7500	15.7500	15.5000	15.6800	-0.508%	3,850	+35.842%
2023-05-25	15.9600	15.9600	15.7200	15.7600	-0.379%	1,200	+35.152%
2023-05-24	15.8500	15.8500	15.7100	15.8200	-0.503%	4,900	+34.640%
2023-05-23	15.8000	16.0000	15.8000	15.9000	+0.633%	2,610	+33.962%
2023-05-19	15.8000	15.8000	15.7400	15.8000	0.000%	2,500	+34.810%
2023-05-18	15.8000	15.8000	15.8000	15.8000	+0.958%	100	+34.810%
2023-05-17	15.7000	15.7000	15.6500	15.6500	+0.321%	1,300	+36.102%
2023-05-16	15.8000	15.8000	15.5000	15.6000	-1.015%	9,957	+36.538%
2023-05-15	15.7600	15.7600	15.7600	15.7600	+0.318%	100	+35.152%
2023-05-12	15.8900	15.9300	15.7000	15.7100	-1.751%	4,000	+35.582%
2023-05-11	16.0000	16.0500	15.7200	15.9900	-0.062%	1,500	+33.208%
2023-05-10	16.0000	16.0000	16.0000	16.0000	0.000%	450	+33.125%
2023-05-09	15.9700	16.0000	15.9700	16.0000	0.000%	7,355	+33.125%
2023-05-08	16.0000	16.0100	16.0000	16.0000	0.000%	335	+33.125%
2023-05-04	15.8000	16.0000	15.8000	16.0000	+1.138%	41,900	+33.125%
2023-05-03	15.8000	15.8400	15.7300	15.8200	+0.127%	4,450	+34.640%
2023-05-02	15.7100	15.8500	15.7100	15.8000	-0.629%	8,214	+34.810%
2023-05-01	15.8600	15.9000	15.7600	15.9000	0.000%	5,750	+33.962%
2023-04-28	15.9000	15.9000	15.9000	15.9000	-0.376%	1,000	+33.962%
2023-04-27	16.0500	16.0500	15.8600	15.9600	-0.623%	3,300	+33.459%
2023-04-25	16.0500	16.0600	16.0200	16.0600	+0.062%	1,200	+32.628%
2023-04-24	16.0500	16.1500	16.0500	16.0500	-0.496%	800	+32.710%
2023-04-21	16.1300	16.1300	16.1000	16.1300	+0.186%	8,250	+32.052%
2023-04-19	16.0800	16.1100	16.0800	16.1000	-0.062%	1,700	+32.298%
2023-04-18	16.0300	16.1200	16.0300	16.1100	+0.311%	5,450	+32.216%
2023-04-17	15.9000	16.0600	15.9000	16.0600	+0.375%	5,018	+32.628%
2023-04-14	16.0000	16.0000	16.0000	16.0000	-0.436%	400	+33.125%
2023-04-13	15.8500	16.0700	15.8500	16.0700	-0.618%	770	+32.545%
2023-04-12	16.1000	16.1700	16.0000	16.1700	+0.310%	6,075	+31.725%
2023-04-11	16.1000	16.1200	15.6000	16.1200	-1.104%	6,470	+32.134%
2023-04-10	16.3000	16.3000	16.3000	16.3000	+2.839%	100	+30.675%
2023-04-06	16.0500	16.0500	15.8300	15.8500	-0.126%	3,010	+34.385%
2023-04-05	16.0200	16.0200	15.8700	15.8700	-1.977%	1,400	+34.216%
2023-04-04	16.1600	16.1900	16.1500	16.1900	-0.185%	600	+31.563%
2023-04-03	16.3400	16.3400	16.2200	16.2200	-0.916%	1,400	+31.319%
2023-03-31	16.2000	16.3700	16.1100	16.3700	+1.049%	1,600	+30.116%
2023-03-30	16.1900	16.2200	16.0000	16.2000	0.000%	10,650	+31.481%
2023-03-29	16.3700	16.3700	16.2000	16.2000	-0.796%	2,000	+31.481%
2023-03-28	16.3100	16.3600	16.3000	16.3300	-0.061%	4,275	+30.435%
2023-03-24	16.5200	16.5200	16.3200	16.3400	-1.090%	1,182	+30.355%
2023-03-23	16.5200	16.5200	16.5200	16.5200	+0.548%	4,100	+28.935%
2023-03-22	16.5900	16.5900	16.3600	16.4300	+0.643%	2,200	+29.641%
2023-03-20	16.0800	16.3250	16.0800	16.3250	-0.639%	300	+30.475%
2023-03-17	16.4100	16.4300	16.4100	16.4300	+1.357%	4,500	+29.641%
2023-03-16	16.1500	16.2100	16.1500	16.2100	+0.309%	2,010	+31.400%
2023-03-15	16.3000	16.3000	16.1500	16.1600	-2.179%	1,100	+31.807%
2023-03-14	16.5900	16.6000	16.5000	16.5200	+0.732%	2,100	+28.935%
2023-03-13	16.6500	16.6500	16.4000	16.4000	-2.671%	1,280	+29.878%
2023-03-10	16.8500	16.8500	16.7600	16.8500	+0.119%	8,367	+26.409%
2023-03-09	16.7100	16.8300	16.7100	16.8300	+0.658%	2,100	+26.560%
2023-03-08	16.8500	16.9100	16.7200	16.7200	-0.654%	1,900	+27.392%
2023-03-07	16.9800	16.9900	16.7500	16.8300	-1.116%	2,900	+26.560%
2023-03-06	17.0300	17.0500	17.0200	17.0200	+0.295%	3,995	+25.147%
2023-03-03	17.0000	17.0100	16.9700	16.9700	-0.352%	47,250	+25.516%
2023-03-02	16.8600	17.0300	16.8600	17.0300	+0.235%	3,910	+25.073%
2023-03-01	16.9900	16.9900	16.9900	16.9900	+0.592%	400	+25.368%
2023-02-28	16.8700	16.8900	16.8600	16.8900	+0.178%	1,185	+26.110%
2023-02-27	16.8400	16.8700	16.8400	16.8600	+0.119%	5,700	+26.335%
2023-02-24	16.8400	16.8400	16.8400	16.8400	0.000%	8,300	+26.485%
2023-02-23	16.8400	16.8400	16.8400	16.8400	-0.824%	300	+26.485%
2023-02-22	16.8300	16.9800	16.8300	16.9800	+0.652%	400	+25.442%
2023-02-21	16.9000	17.0400	16.8300	16.8700	-1.056%	1,336	+26.260%
2023-02-17	16.9000	17.0500	16.8900	17.0500	+1.187%	4,030	+24.927%
2023-02-16	16.8500	16.8500	16.8500	16.8500	+0.597%	400	+26.409%
2023-02-15	16.7900	16.7900	16.7500	16.7500	-1.122%	3,600	+27.164%
2023-02-13	17.0400	17.0600	16.9400	16.9400	-0.703%	4,303	+25.738%
2023-02-10	17.0600	17.0600	17.0600	17.0600	-0.525%	3,000	+24.853%
2023-02-09	17.1500	17.1500	17.1500	17.1500	+0.292%	400	+24.198%
2023-02-08	17.2000	17.2000	17.1000	17.1000	0.000%	2,175	+24.561%
2023-02-06	17.1100	17.1100	17.1000	17.1000	-0.058%	491	+24.561%
2023-02-03	17.1100	17.1100	17.1100	17.1100	0.000%	300	+24.489%
2023-02-02	17.0500	17.1800	17.0500	17.1100	+0.293%	8,300	+24.489%
2023-02-01	16.8400	17.2000	16.8400	17.0600	+0.294%	5,400	+24.853%
2023-01-31	17.2000	17.2000	17.0000	17.0100	+0.354%	1,653	+25.220%
2023-01-30	16.7400	16.9500	16.7400	16.9500	+0.296%	1,400	+25.664%
2023-01-26	16.9000	16.9000	16.9000	16.9000	+0.237%	1,300	+26.036%
2023-01-25	16.8000	16.8600	16.8000	16.8600	+0.357%	1,100	+26.335%
2023-01-24	16.9200	16.9200	16.8000	16.8000	0.000%	6,025	+26.786%
2023-01-23	16.7500	16.9200	16.6600	16.8000	+1.327%	10,400	+26.786%
2023-01-20	16.7700	16.9200	16.5800	16.5800	-1.602%	1,900	+28.468%
2023-01-19	16.9900	16.9900	16.7900	16.8500	-0.766%	3,100	+26.409%
2023-01-18	17.0200	17.0200	16.9100	16.9800	-0.118%	13,200	+25.442%
2023-01-17	16.7700	17.0200	16.7700	17.0000	+0.295%	2,400	+25.294%
2023-01-16	17.0000	17.0000	16.9500	16.9500	-0.177%	300	+25.664%
2023-01-13	17.2000	17.2000	16.9800	16.9800	-1.107%	598	+25.442%
2023-01-12	17.2000	17.2000	17.1400	17.1700	-0.923%	4,650	+24.054%
2023-01-11	17.0500	17.3300	17.0500	17.3300	+1.642%	28,383	+22.908%
2023-01-10	16.9800	17.2200	16.9800	17.0500	+0.294%	2,200	+24.927%
2023-01-09	17.0000	17.0100	17.0000	17.0000	+1.857%	1,900	+25.294%
2023-01-06	16.6800	16.6900	16.6800	16.6900	+1.152%	5,100	+27.621%
2023-01-05	16.4800	16.5000	16.4800	16.5000	+0.365%	8,600	+29.091%
2023-01-04	16.1800	16.4400	16.1800	16.4400	+1.544%	2,453	+29.562%
2023-01-03	15.9900	16.1900	15.9900	16.1900	+0.684%	4,547	+31.563%
2022-12-30	16.0000	16.0800	16.0000	16.0800	+0.500%	400	+32.463%
2022-12-29	16.0000	16.0000	16.0000	16.0000	+0.251%	400	+33.125%
2022-12-28	16.2000	16.2000	15.9500	15.9600	-0.437%	4,350	+33.459%
2022-12-23	16.0100	16.0300	16.0100	16.0300	+0.125%	800	+32.876%
2022-12-22	16.0000	16.0200	15.9900	16.0100	+0.063%	9,900	+33.042%
2022-12-21	15.9300	16.0500	15.9300	16.0000	+0.376%	9,200	+33.125%
2022-12-20	15.8800	15.9800	15.8800	15.9400	-0.747%	9,154	+33.626%

.dark-mode .L9QSRm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L9QSRm{ color: #333333; background-color: white; border: 2px solid #333333; }BRF-CBROOKFIELD RENEWABLE POWER PREstock TSE

BRF-C
BROOKFIELD RENEWABLE POWER PRE
stock TSE