Brookfield Renewable Partners (BEP.UN) Historical Prices

961 Followers

Time Period

Events

TSE:BEP.UN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	42.37	42.81	42.11	42.73	42.73	+1.30%	164,814	0.45
Nov 12, 2026	43.10	43.36	42.17	42.18	42.18	-2.74%	286,943	0.78
Nov 11, 2026	42.81	43.71	42.76	43.37	43.37	+1.64%	203,697	0.55
Nov 10, 2026	43.98	43.98	42.42	42.67	42.67	-2.87%	400,703	1.07
Nov 09, 2026	44.06	44.58	43.98	44.01	44.01	+0.18%	371,683	1.00
Nov 06, 2026	43.14	44.07	42.86	43.93	43.93	+2.19%	440,549	1.19
Nov 05, 2026	43.29	43.53	41.83	42.99	42.99	+0.16%	678,704	1.86
Nov 04, 2026	43.03	43.86	41.48	42.92	42.92	+1.47%	778,629	2.19
Nov 03, 2026	42.01	42.71	41.92	42.30	42.30	+0.93%	553,334	1.58
Nov 02, 2026	40.12	42.24	40.10	41.91	41.91	+4.72%	595,318	1.71
Oct 30, 2026	40.41	40.42	39.55	40.02	40.02	-1.43%	469,933	1.37
Oct 29, 2026	40.84	41.29	40.34	40.60	40.60	+0.25%	296,478	0.87
Oct 28, 2026	40.96	40.96	40.05	40.50	40.50	-1.39%	228,288	0.67
Oct 27, 2026	40.10	41.22	40.10	41.07	41.07	+2.52%	335,605	0.98
Oct 26, 2026	39.92	40.37	39.75	40.06	40.06	+0.43%	336,558	0.99
Oct 23, 2026	40.34	40.43	39.80	39.89	39.89	-1.34%	328,562	0.96
Oct 22, 2026	40.74	40.74	40.15	40.43	40.43	-1.22%	507,363	1.50
Oct 21, 2026	40.13	41.70	40.13	40.93	40.93	+3.25%	542,250	1.63
Oct 20, 2026	39.77	40.23	39.60	39.64	39.64	-0.18%	201,024	0.59
Oct 19, 2026	40.20	40.22	39.48	39.71	39.71	-1.07%	465,587	1.30
Oct 16, 2026	40.74	40.82	40.02	40.14	40.14	-1.04%	193,658	0.54
Oct 15, 2026	39.82	40.76	39.50	40.56	40.56	+2.24%	469,593	1.33
Oct 14, 2026	40.98	40.98	39.65	39.67	39.67	-2.53%	268,144	0.76
Oct 13, 2026	42.15	42.15	40.07	40.70	40.70	-3.26%	710,752	2.05
Oct 12, 2026	41.52	42.42	41.52	42.07	42.07	0.00%	0	0.00
Oct 09, 2026	41.52	42.42	41.52	42.07	42.07	+1.06%	220,743	0.63
Oct 08, 2026	42.09	42.09	41.15	41.63	41.63	-0.98%	512,702	1.46
Oct 07, 2026	41.98	42.04	41.25	42.04	42.04	+0.67%	486,703	1.39
Oct 06, 2026	40.25	41.83	40.24	41.76	41.76	+3.75%	561,252	1.60
Oct 05, 2026	40.40	40.55	39.94	40.25	40.25	-0.37%	286,559	0.81
Oct 02, 2026	40.91	41.31	40.25	40.40	40.40	-0.20%	257,277	0.73
Oct 01, 2026	40.44	40.86	39.95	40.48	40.48	+1.00%	394,838	1.13
Sep 30, 2026	39.74	40.42	39.40	40.08	40.08	+0.80%	356,846	1.03
Sep 29, 2026	39.22	39.79	38.93	39.76	39.76	+0.53%	350,879	1.01
Sep 28, 2026	39.80	40.03	38.97	39.55	39.55	-1.35%	299,075	0.88
Sep 25, 2026	40.40	40.57	40.00	40.09	40.09	+0.33%	183,355	0.53
Sep 24, 2026	40.99	41.26	39.58	39.96	39.96	-2.58%	372,710	1.09
Sep 23, 2026	41.54	41.79	40.99	41.02	41.02	-2.19%	268,715	0.79
Sep 22, 2026	41.54	42.43	41.54	41.94	41.94	+0.67%	186,669	0.54
Sep 21, 2026	42.04	42.15	41.52	41.66	41.66	-0.12%	424,176	1.25
Sep 18, 2026	41.57	42.40	40.85	41.71	41.71	+0.53%	682,627	2.03
Sep 17, 2026	41.23	41.66	40.98	41.49	41.49	+1.79%	257,701	0.77
Sep 16, 2026	40.02	40.93	40.02	40.76	40.76	+1.82%	346,825	1.04
Sep 15, 2026	40.95	41.23	40.03	40.03	40.03	-2.32%	482,598	1.45
Sep 14, 2026	41.73	41.80	40.68	40.98	40.98	-2.73%	604,096	1.83
Sep 11, 2026	42.27	42.61	41.80	42.13	42.13	-0.31%	268,131	0.82
Sep 10, 2026	42.98	42.98	42.21	42.26	42.26	-2.15%	703,062	2.20
Sep 09, 2026	44.69	44.69	43.08	43.19	43.19	-2.37%	294,841	0.92
Sep 08, 2026	43.28	44.94	43.24	44.24	44.24	+1.70%	528,987	1.68
Sep 07, 2026	42.82	43.50	42.82	43.50	43.50	0.00%	0	0.00

Brookfield Renewable Partners historical prices

Brookfield Renewable Partners (BEP.UN) Historical Prices

Become an Expert with TipRanks Premium