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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.25	40.13	40.13	40.63	39.88	568,292
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

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