BRF.PR.C

Brookfield Renewable Pow... Historical Data

BRF.PR.C Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 16.90 0.00 0.0% 16.90 16.90 16.90 0
Jan 26 2023 16.90 0.04 0.24% 16.90 16.90 16.90 1,300
Jan 25 2023 16.86 0.06 0.36% 16.80 16.86 16.80 1,100
Jan 24 2023 16.80 0.00 0.0% 16.92 16.92 16.80 6,025
Jan 23 2023 16.80 0.22 1.33% 16.75 16.92 16.74 10,400
Jan 20 2023 16.58 -0.27 -1.6% 16.77 16.85 16.58 1,900
Jan 19 2023 16.85 -0.13 -0.77% 16.99 16.99 16.79 3,100
Jan 18 2023 16.98 -0.02 -0.12% 17.02 17.02 16.91 13,200
Jan 17 2023 17.00 0.05 0.29% 16.77 17.02 16.77 2,400
Jan 16 2023 16.95 -0.03 -0.18% 17.00 17.00 16.95 300
Jan 13 2023 16.98 -0.19 -1.11% 17.20 17.20 16.98 598
Jan 12 2023 17.17 -0.16 -0.92% 17.20 17.20 17.14 4,650
Jan 11 2023 17.33 0.33 1.94% 17.05 17.33 17.05 28,383
Jan 10 2023 17.00 0.00 0.0% 17.00 17.00 17.00 0
Jan 09 2023 17.00 0.31 1.86% 17.00 17.01 17.00 1,900
Jan 06 2023 16.69 0.19 1.15% 16.68 16.69 16.68 5,100
Jan 05 2023 16.50 0.06 0.36% 16.48 16.50 16.48 8,600
Jan 04 2023 16.44 0.25 1.54% 16.18 16.44 16.18 2,453
Jan 03 2023 16.19 0.11 0.68% 15.99 16.19 15.99 4,547
Jan 02 2023 16.08 0.00 +0.00% 16.00 16.08 16.00 0
Dec 30 2022 16.08 0.08 0.5% 16.00 16.08 16.00 400
Dec 29 2022 16.00 0.04 0.25% 16.00 16.00 16.00 400
Dec 28 2022 15.96 -0.07 -0.44% 16.20 16.20 15.95 4,350
Dec 27 2022 16.03 0.00 +0.00% 16.01 16.03 16.01 0
Dec 26 2022 16.03 0.00 +0.00% 16.01 16.03 16.01 0
Dec 23 2022 16.03 0.02 0.12% 16.01 16.03 16.01 800
Dec 22 2022 16.01 0.01 0.06% 16.00 16.02 15.99 9,900
Dec 21 2022 16.00 0.06 0.38% 15.93 16.05 15.93 9,200
Dec 20 2022 15.94 -0.12 -0.75% 15.88 15.97 15.88 9,154
Dec 19 2022 16.06 0.00 0.0% 16.10 16.10 16.05 5,700
Dec 16 2022 16.06 -0.09 -0.56% 16.15 16.20 16.06 7,193
Dec 15 2022 16.15 0.05 0.31% 16.06 16.15 16.06 3,400
Dec 14 2022 16.10 0.00 0.0% 16.10 16.10 16.10 0
Dec 13 2022 16.10 -0.08 -0.49% 16.01 16.15 16.01 18,460
Dec 12 2022 16.18 0.09 0.56% 16.16 16.19 16.14 1,900
Dec 09 2022 16.09 0.00 0.0% 16.09 16.09 16.09 0
Dec 08 2022 16.09 -0.29 -1.77% 16.25 16.25 16.09 8,855
Dec 07 2022 16.38 0.24 1.49% 16.11 16.38 16.11 10,528
Dec 06 2022 16.14 -0.08 -0.49% 16.09 16.15 16.08 4,300
Dec 05 2022 16.22 0.03 0.19% 16.25 16.25 16.09 9,125
Dec 02 2022 16.19 0.00 0.0% 16.19 16.19 16.19 0
Dec 01 2022 16.19 -0.03 -0.18% 16.23 16.23 16.00 2,000
Nov 30 2022 16.22 0.14 0.87% 16.01 16.22 16.00 6,800
Nov 29 2022 16.08 -0.02 -0.12% 16.02 16.08 16.02 3,900
Nov 28 2022 16.10 -0.11 -0.68% 16.23 16.23 16.10 5,675
Nov 25 2022 16.21 -0.05 -0.31% 16.23 16.23 16.21 3,800
Nov 25 2022 16.26 0.00 0.0% 16.26 16.26 16.26 0
Nov 24 2022 16.26 -0.05 -0.31% 16.24 16.26 16.24 4,380
Nov 23 2022 16.31 0.17 1.05% 16.13 16.31 16.13 930
Nov 22 2022 16.14 -0.14 -0.86% 16.30 16.30 16.14 3,150
Nov 21 2022 16.28 0.00 +0.00% 16.16 16.28 16.16 0
Nov 21 2022 16.28 0.50 3.17% 16.16 16.28 16.16 7,420
Nov 18 2022 15.78 0.07 0.45% 15.80 15.80 15.76 27,000
Nov 17 2022 15.71 -0.23 -1.44% 15.70 15.75 15.70 1,900
Nov 16 2022 15.94 -0.06 -0.38% 15.96 15.96 15.87 2,400
Nov 15 2022 16.00 0.00 0.0% 16.00 16.00 15.96 3,530
Nov 14 2022 16.00 -0.50 -3.03% 16.35 16.35 16.00 11,028
Nov 11 2022 16.50 -0.34 -2.02% 16.67 16.68 16.50 5,700
Nov 10 2022 16.84 0.29 1.75% 16.84 16.84 16.84 100
Nov 09 2022 16.55 0.00 0.0% 16.55 16.55 16.55 15
Nov 08 2022 16.55 0.00 0.0% 16.55 16.55 16.55 1,175
Nov 07 2022 16.55 -0.29 -1.72% 16.69 16.70 16.55 1,000
Nov 04 2022 16.84 0.00 +0.00% 16.39 16.84 16.39 0
Nov 04 2022 16.84 0.58 3.57% 16.39 16.84 16.39 1,200
Nov 03 2022 16.26 0.11 0.68% 16.26 16.30 16.26 11,460
Nov 02 2022 16.15 -0.10 -0.62% 16.15 16.15 16.15 0
Nov 01 2022 16.25 0.10 0.62% 16.25 16.25 16.25 701
Oct 31 2022 16.15 0.19 1.19% 16.01 16.15 16.01 4,410
Your Recent History
TSX
BRF.PR.C
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230129 09:09:29