Brookfield Renewable Partners L.P. - BEP-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	40.55	40.22	40.22	41.08	40.22	433,363
November 19, 2025	40.25	40.18	40.18	40.57	39.92	165,784
November 18, 2025	40.36	39.95	39.95	40.45	39.84	329,690
November 17, 2025	40.5	40.65	40.65	40.99	40.28	314,543
November 14, 2025	40.02	40.53	40.53	40.96	40	559,213
November 13, 2025	40.98	40.69	40.69	40.98	40.35	401,882
November 12, 2025	41.14	40.97	40.97	41.19	40.91	276,959
November 11, 2025	41.1	41.18	41.18	41.28	40.92	546,083
November 10, 2025	43.72	43.64	43.64	44.51	43.63	209,153
November 07, 2025	43.33	43.57	43.57	43.9	42.98	149,562
November 06, 2025	43.07	43.75	43.75	44.03	42.53	327,026
November 05, 2025	43.5	42.75	42.75	44.63	42.47	350,425
November 04, 2025	43.66	44.05	44.05	44.35	43.08	208,385
November 03, 2025	43.21	44.29	44.29	44.54	42.89	289,177
October 31, 2025	42.53	42.75	42.75	43.05	42.12	350,940
October 30, 2025	42.76	42.22	42.22	43.07	42.05	126,434
October 29, 2025	44.12	42.81	42.81	44.13	42.61	260,070
October 28, 2025	44.09	43.82	43.82	45.73	43.65	498,135
October 27, 2025	41.02	41.88	41.88	42	40.8	253,809
October 24, 2025	39.98	41.05	41.05	41.05	39.94	200,058
October 23, 2025	39.8	40.02	40.02	40.17	39.74	96,313
October 22, 2025	39.73	39.59	39.59	40.17	39.3	157,674
October 21, 2025	40.74	39.88	39.88	40.8	39.67	160,645
October 20, 2025	39.88	40.72	40.72	41.03	39.88	258,567
October 17, 2025	40.25	39.99	39.99	40.25	39.72	566,237
October 16, 2025	39.39	40.36	40.36	40.52	39.39	315,794
October 15, 2025	38.04	39.37	39.37	39.59	38.04	332,523
October 14, 2025	37.5	37.7	37.7	38.38	37.5	596,915
October 10, 2025	38.23	36.97	36.97	38.26	36.88	261,915
October 09, 2025	39.07	38.23	38.23	39.1	37.92	170,034
October 08, 2025	38.58	38.98	38.98	39.38	38.52	182,775
October 07, 2025	38.02	38.87	38.87	38.97	38.02	216,599
October 06, 2025	37.3	38.2	38.2	38.25	37.28	284,944
October 03, 2025	36.95	37.05	37.05	37.61	36.75	287,773
October 02, 2025	37.13	37.02	37.02	37.5	36.96	185,959
October 01, 2025	36	37.21	37.21	37.41	36	354,633
September 30, 2025	36.24	35.87	35.87	36.55	35.84	147,144
September 29, 2025	36.14	36.51	36.51	36.59	36	221,259
September 26, 2025	35.59	36.12	36.12	36.39	35.59	269,399
September 25, 2025	35.58	35.61	35.61	35.99	35.09	266,743
September 24, 2025	34.91	35.49	35.49	35.75	34.91	197,623
September 23, 2025	35.12	34.94	34.94	35.25	34.77	157,912
September 22, 2025	34.39	35.12	35.12	35.19	34.25	199,704
September 19, 2025	35.29	34.36	34.36	35.69	34.34	473,939
September 18, 2025	35.06	35.32	35.32	35.76	35.06	236,511
September 17, 2025	35.24	34.91	34.91	35.52	34.75	295,521
September 16, 2025	35.44	35.24	35.24	35.7	35.24	370,133
September 15, 2025	35.1	35.52	35.52	35.58	35.1	209,544
September 12, 2025	34.58	35.03	35.03	35.11	34.5	161,265
September 11, 2025	34.8	34.62	34.62	35.25	34.62	218,155
September 10, 2025	35.02	34.83	34.83	35.25	34.76	109,070
September 09, 2025	34.79	34.88	34.88	35.09	34.6	264,568
September 08, 2025	34.37	34.58	34.58	34.58	34.13	155,443
September 05, 2025	34.53	34.42	34.42	34.55	34.05	130,011
September 04, 2025	33.98	34.47	34.47	34.53	33.85	308,855
September 03, 2025	34.5	33.95	33.95	34.5	33.9	258,259
September 02, 2025	34.52	34.49	34.49	34.63	34.09	197,694
August 29, 2025	35.41	34.84	34.84	35.41	34.6	222,600
August 28, 2025	34.92	35.67	35.16	35.72	34.92	264,633
August 27, 2025	35.13	35.02	34.52	35.37	35.02	236,463

Brookfield Renewable Partners L.P. (BEP-UN.TO) TSX