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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.12	43.61	43.61	43.83	42.88	213,349
February 19, 2026	42.75	43.13	43.13	43.18	42.44	141,694
February 18, 2026	44.2	42.9	42.9	44.2	42.41	282,917
February 17, 2026	43.67	43.65	43.65	44.74	43.61	341,097
February 13, 2026	42.23	43.29	43.29	43.52	42.23	294,435
February 12, 2026	42.54	42.31	42.31	43.5	42.14	518,371
February 11, 2026	42.14	42.53	42.53	42.75	41.01	257,116
February 10, 2026	41.96	41.89	41.89	42.17	41.57	170,198
February 09, 2026	41.79	41.93	41.93	42.42	41.25	254,016
February 06, 2026	40.92	41.6	41.6	41.6	40.89	188,744
February 05, 2026	40.96	40.46	40.46	41.21	40.13	134,565
February 04, 2026	41.67	40.87	40.87	41.75	40.86	435,807
February 03, 2026	40.74	41.4	41.4	41.87	40.72	295,840
February 02, 2026	40.77	40.8	40.8	41.5	40.52	339,456
January 30, 2026	38.5	40.62	40.62	41.32	38.45	622,870
January 29, 2026	38.97	38.31	38.31	39.62	38.31	376,525
January 28, 2026	39.09	39.35	39.35	39.53	38.58	269,666
January 27, 2026	39	39.16	39.16	39.61	38.8	324,276
January 26, 2026	39.48	38.8	38.8	39.48	38.75	320,934
January 23, 2026	38.86	38.85	38.85	39.29	38.63	332,656
January 22, 2026	38.95	38.8	38.8	39.98	38.8	334,546
January 21, 2026	38.22	38.76	38.76	38.93	38.22	319,342
January 20, 2026	38.7	38.26	38.26	38.7	38.03	339,327
January 19, 2026	38.92	38.78	38.78	39.7	38.44	164,112
January 16, 2026	39.14	39.27	39.27	39.66	38.7	212,901
January 15, 2026	39.25	38.98	38.98	39.55	38.85	241,816
January 14, 2026	39.72	38.99	38.99	39.9	38.86	244,897
January 13, 2026	38.38	39.69	39.69	39.74	38.21	370,800
January 12, 2026	37.46	38.12	38.12	38.23	37.23	397,268
January 09, 2026	37.89	37.44	37.44	37.89	37.23	171,858
January 08, 2026	38.23	37.24	37.24	38.36	37.2	440,191
January 07, 2026	39	38.14	38.14	39.6	37.9	270,399
January 06, 2026	38.72	38.76	38.76	38.85	38.1	146,108
January 05, 2026	38.54	38.47	38.47	38.88	38.12	193,438
January 02, 2026	37.46	38.39	38.39	38.52	37.39	174,466
December 31, 2025	36.76	37.09	37.09	37.18	36.75	102,254
December 30, 2025	37.2	36.81	36.81	37.74	36.81	214,909
December 29, 2025	37.43	37.33	37.33	37.74	37.28	105,462
December 23, 2025	37.44	37.33	37.33	37.56	36.95	146,757
December 22, 2025	36.9	37.53	37.53	37.85	36.9	181,326
December 19, 2025	36.85	37.02	37.02	37.21	36.75	797,015
December 18, 2025	37.04	36.78	36.78	37.51	36.75	279,523
December 17, 2025	38.06	36.8	36.8	38.25	36.64	356,588
December 16, 2025	38.02	38.27	38.27	38.49	37.95	198,634
December 15, 2025	38.56	38.17	38.17	38.57	38.1	166,486
December 12, 2025	39.1	38.41	38.41	39.1	38.08	142,411
December 11, 2025	39.38	38.71	38.71	39.45	38.48	161,679
December 10, 2025	38.98	39.15	39.15	39.63	38.82	206,265
December 09, 2025	39.2	39.09	39.09	39.52	38.96	149,464
December 08, 2025	39.5	39.23	39.23	39.68	38.71	177,626
December 05, 2025	39.63	39.22	39.22	39.63	39.21	173,198
December 04, 2025	38.5	39.65	39.65	39.8	38.5	307,191
December 03, 2025	39.01	38.84	38.84	39.03	38.52	283,459
December 02, 2025	39.36	39.03	39.03	39.64	39	180,636
December 01, 2025	39.62	39.34	39.34	39.62	38.8	282,517
November 28, 2025	40.13	39.92	39.92	40.25	39.56	167,969
November 27, 2025	39.76	40.24	39.72	40.52	39.76	336,733
November 26, 2025	39.83	39.66	39.66	40.22	39.51	508,950
November 25, 2025	40.14	39.85	39.85	40.31	39.6	491,859
November 24, 2025	40.42	40.13	40.13	40.6	39.75	621,278

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