Brookfield Renewable Partners Lp Historical Data - BEP.PR.R | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Renewable Partners Lp (BEP.PR.R)
Brookfield Renewable Partners Lp (BEP.PR.R) Historical

Brookfield Renewable Partners Lp (BEP.PR.R)

17.65

-0.11

(-0.619369%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	17.65	-0.11	-0.62	17.8	17.8	17.55	5780
1713994800	17.76	0.06	0.34	17.78	17.78	17.7	7400
1713908400	17.7	0	0.00	17.62	17.71	17.62	2740
1713822000	17.7	0	0.00	17.7	17.7	17.7	4
1713562800	17.7	-0.05	-0.28	17.71	17.71	17.7	5020
1713476400	17.75	0.1	0.57	17.66	17.75	17.66	800
1713390000	17.65	0.04	0.23	17.64	17.65	17.6	7910
1713303600	17.61	-0.14	-0.79	17.56	17.61	17.56	500
1713217200	17.75	0.14	0.80	17.61	17.75	17.58	9449
1712958000	17.61	-0.49	-2.71	17.85	17.96	17.61	8570
1712871600	18.1	0.1	0.56	18.1	18.17	18.01	2800
1712785200	18	-0.1	-0.55	18	18.35	17.9	4032
1712698800	18.1	-0.15	-0.82	18.35	18.35	18.1	8642
1712612400	18.25	0.13	0.72	18.25	18.25	18.12	3200
1712353200	18.12	0.12	0.67	18	18.12	18	7000
1712266800	18	0.13	0.73	17.87	18	17.86	3400
1712180400	17.87	-0.13	-0.72	17.9	18.03	17.86	23165
1712094000	18	0	0.00	18	18.05	17.95	8300
1712007600	18	0	0.00	18.1	18.1	18	5220
1711662000	18	-0.06	-0.33	17.97	18.12	17.9	6656
1711575600	18.06	0.31	1.75	17.95	18.06	17.8	8508
1711489200	17.75	-0.04	-0.22	17.9	17.9	17.65	2758
1711402800	17.79	-0.05	-0.28	17.85	17.85	17.79	1300
1711143600	17.84	-0.01	-0.06	17.89	17.89	17.55	3300
1711057200	17.85	0.04	0.22	17.95	17.95	17.85	2500
1710970800	17.81	0	0.00	17.81	17.81	17.81	157
1710884400	17.81	-0.09	-0.50	17.86	17.95	17.81	4500
1710798000	17.9	0.08	0.45	17.9	17.9	17.9	100
1710538800	17.82	-0.18	-1.00	18.07	18.07	17.82	2400
1710452400	18	0.02	0.11	17.95	18	17.68	14862
1710366000	17.98	0	0.00	17.96	17.98	17.96	600
1710279600	17.98	0.16	0.90	17.98	17.98	17.98	200
1710193200	17.82	-0.18	-1.00	18.1	18.1	17.8	1500
1709937600	18	0.02	0.11	18	18.1	17.95	5600
1709851200	17.98	0.16	0.90	17.81	18	17.73	2515
1709764800	17.82	0	0.00	17.8	17.82	17.8	2800
1709678400	17.82	-0.06	-0.34	17.73	17.82	17.7	2186
1709592000	17.88	0.16	0.90	17.72	17.88	17.7	2580
1709332800	17.72	-0.15	-0.84	17.75	17.79	17.69	5842
1709246400	17.87	-0.13	-0.72	17.68	17.87	17.68	6140
1709160000	18	0.2	1.12	17.71	18	17.65	3750
1709073600	17.8	0.05	0.28	17.63	17.8	17.63	1400
1708987200	17.75	-0.05	-0.28	17.75	17.75	17.75	1500
1708728000	17.8	0	0.00	17.87	17.9	17.79	4361
1708641600	17.8	0.07	0.39	17.94	17.95	17.77	3570
1708555200	17.73	0.03	0.17	17.77	17.77	17.73	2100
1708468800	17.7	0.08	0.45	17.61	17.77	17.61	1600
1708123200	17.62	-0.19	-1.07	17.71	17.71	17.62	1100
1708036800	17.81	0.31	1.77	17.5	17.84	17.36	2300
1707950400	17.5	0.08	0.46	17.53	17.53	17.38	3192
1707864000	17.42	0.04	0.23	17.3	17.42	17.2	11030
1707777600	17.38	-0.27	-1.53	17.5	17.62	17.38	4972
1707518400	17.65	0.14	0.80	17.5	17.65	17.3	4483
1707432000	17.51	-0.04	-0.23	17.56	17.63	17.5	15742
1707345600	17.55	-0.1	-0.57	17.6	17.65	17.55	1400
1707259200	17.65	0	0.00	17.7	17.7	17.55	2635
1707172800	17.65	-0.19	-1.07	17.51	17.65	17.51	2704
1706913600	17.84	0.09	0.51	17.55	17.84	17.55	3000
1706827200	17.75	0.05	0.28	17.73	17.85	17.73	3857
1706740800	17.7	0.05	0.28	17.6	17.7	17.6	2440
1706654400	17.65	-0.05	-0.28	17.7	17.72	17.65	3228
1706568000	17.7	0.1	0.57	17.62	17.73	17.62	7700
1706308800	17.6	-0.08	-0.45	17.5	17.6	17.5	800

Brookfield Renewable Par...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions