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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	34.96	35.13	34.63	35.2	34.72	128,191
August 25, 2025	35	34.85	34.35	35.25	34.67	229,327
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

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