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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	34.75	35.16	35.16	35.44	34.7	235,211
August 21, 2025	34.32	34.44	34.44	34.85	34.15	170,847
August 20, 2025	34.84	34.26	34.26	34.84	34.15	306,476
August 19, 2025	34.67	34.54	34.54	34.67	34.25	424,172
August 18, 2025	33.87	34.35	34.35	34.91	33.87	268,883
August 15, 2025	33.66	33.96	33.96	34.25	33.31	266,207
August 14, 2025	33.95	33.56	33.56	34	33.34	401,503
August 13, 2025	34.38	34.19	34.19	34.38	33.77	315,691
August 12, 2025	34.12	34.05	34.05	34.25	33.9	172,705
August 11, 2025	34.33	34.01	34.01	34.37	33.93	225,203
August 08, 2025	35.06	34.24	34.24	35.06	34.04	340,938
August 07, 2025	35.75	34.89	34.89	35.97	34.83	265,914
August 06, 2025	36	35.35	35.35	36.14	35.01	320,589
August 05, 2025	36.5	35.79	35.79	36.58	35.7	290,284
August 01, 2025	37.44	35.65	35.65	37.58	35.41	543,883
July 31, 2025	37.62	38.19	38.19	38.25	37.39	228,847
July 30, 2025	36.91	37.41	37.41	37.69	36.77	151,702
July 29, 2025	37.7	37.07	37.07	37.7	36.91	158,594
July 28, 2025	37.63	37.73	37.73	37.83	37	265,830
July 25, 2025	37.37	37.47	37.47	37.5	37.08	123,314
July 24, 2025	37.75	37.37	37.37	37.75	37.14	133,957
July 23, 2025	37.21	37.49	37.49	37.93	37.21	271,506
July 22, 2025	37.45	37.2	37.2	37.69	36.96	210,120
July 21, 2025	37.26	37.34	37.34	37.89	37.16	525,263
July 18, 2025	37.24	37.32	37.32	37.66	36.81	255,887
July 17, 2025	36.75	36.89	36.89	37.09	36.5	196,905
July 16, 2025	37.49	36.56	36.56	37.49	36.02	279,702
July 15, 2025	36	37.27	37.27	37.67	35.6	473,809
July 14, 2025	34.8	35.07	35.07	35.14	34.76	149,964
July 11, 2025	34.92	34.75	34.75	34.94	34.63	160,505
July 10, 2025	35.3	34.91	34.91	35.56	34.78	261,663
July 09, 2025	35.8	35.56	35.56	35.86	35.37	214,888
July 08, 2025	36.37	35.45	35.45	36.37	35.05	291,481
July 07, 2025	36.3	36.23	36.23	36.49	35.91	227,555
July 04, 2025	35.98	36.04	36.04	36.26	35.85	76,775
July 03, 2025	35.59	35.92	35.92	36.27	35.35	183,081
July 02, 2025	35.09	35.3	35.3	35.6	34.97	273,501
June 30, 2025	34.72	34.72	34.72	34.98	34.3	228,684
June 27, 2025	34.93	35.11	35.11	35.46	34.73	187,202
June 26, 2025	34.89	34.96	34.96	35.01	34.57	102,707
June 25, 2025	35.02	34.88	34.88	35.03	34.56	269,751
June 24, 2025	34.84	35.09	35.09	35.49	34.54	180,235
June 23, 2025	34.28	34.57	34.57	35.11	34.28	312,081
June 20, 2025	35.17	34.29	34.29	35.21	34.15	449,405
June 19, 2025	34.79	34.83	34.83	35.07	34.75	67,421
June 18, 2025	35.46	34.85	34.85	35.55	34.83	335,695
June 17, 2025	35.89	35.32	35.32	35.89	35.09	159,830
June 16, 2025	35.86	35.88	35.88	36.15	35.56	222,061
June 13, 2025	35.61	35.58	35.58	35.61	35.04	227,852
June 12, 2025	35.38	35.44	35.44	35.86	35.3	183,454
June 11, 2025	36.25	35.45	35.45	36.25	35.45	224,452
June 10, 2025	35.35	35.89	35.89	36.09	35.18	451,411
June 09, 2025	33.53	35.31	35.31	35.45	33.53	801,210
June 06, 2025	32.66	32.86	32.86	33	32.6	177,146
June 05, 2025	32.69	32.56	32.56	32.76	32.29	280,546
June 04, 2025	33.95	32.64	32.64	33.99	32.57	543,447
June 03, 2025	32.59	33.77	33.77	34.02	32.59	432,484
June 02, 2025	32.84	32.47	32.47	32.84	32.24	288,289
May 30, 2025	32.72	32.61	32.61	32.94	32.46	306,291
May 29, 2025	33.17	33.15	32.64	33.43	33.03	250,516

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