Brookfield Renewable Partners L.P historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	32.100	33.670	31.940	32.900	29.113	819,932
2024-08-22	32.500	32.590	31.680	31.810	28.148	408,796
2024-08-21	32.590	32.830	32.420	32.550	28.803	319,125
2024-08-20	32.900	33.130	32.390	32.600	28.847	337,073
2024-08-19	33.240	33.690	32.780	32.810	29.033	279,014
2024-08-16	34.060	34.060	33.160	33.420	29.573	183,134
2024-08-15	33.220	34.340	33.220	33.930	30.024	252,824
2024-08-14	33.480	33.600	33.050	33.400	29.555	125,848
2024-08-13	33.660	33.880	33.240	33.440	29.590	117,586
2024-08-12	33.500	33.640	32.450	33.500	29.643	270,205
2024-08-09	33.650	33.720	33.050	33.650	29.776	225,960
2024-08-08	34.320	34.320	33.530	33.700	29.820	295,247
2024-08-07	33.660	34.510	32.400	34.510	30.537	1,284,954
2024-08-06	32.100	33.650	32.060	33.620	29.750	489,118
2024-08-02	33.550	33.780	32.870	33.250	29.422	207,192
2024-08-01	33.850	33.860	33.040	33.300	29.466	276,968
2024-07-31	33.120	33.970	32.900	33.640	29.767	480,418
2024-07-30	33.630	33.630	32.380	32.780	29.006	346,717
2024-07-29	33.890	33.890	33.280	33.640	29.767	130,200
2024-07-26	33.760	33.770	33.320	33.630	29.758	202,106
2024-07-25	34.190	34.310	33.240	33.240	29.413	129,808
2024-07-24	34.140	34.410	33.750	33.890	29.989	179,613
2024-07-23	33.850	34.390	33.520	34.120	30.192	287,386
2024-07-22	33.520	34.070	33.350	33.960	30.050	306,007
2024-07-19	33.510	33.510	32.930	33.090	29.281	144,428
2024-07-18	34.110	34.250	33.330	33.440	29.590	206,050
2024-07-17	35.040	35.360	33.920	33.990	30.077	256,706
2024-07-16	35.130	35.570	34.630	35.410	31.334	238,165
2024-07-15	36.750	36.750	34.900	35.070	31.033	385,359
2024-07-12	37.090	37.270	36.690	37.030	32.767	173,798
2024-07-11	36.100	37.280	36.050	37.180	32.900	318,311
2024-07-10	34.810	35.970	34.720	35.920	31.785	231,912
2024-07-09	34.430	34.950	34.300	34.720	30.723	66,229
2024-07-08	34.510	34.800	34.280	34.440	30.475	101,110
2024-07-05	35.590	35.610	34.510	34.510	30.537	317,982
2024-07-04	35.990	36.210	35.270	35.630	31.528	220,333
2024-07-03	34.020	35.580	34.020	35.560	31.466	246,547
2024-07-02	33.620	34.010	33.180	33.930	30.024	210,363
2024-06-28	35.950	36.020	33.770	33.850	29.953	371,061
2024-06-27	34.620	35.970	34.420	35.870	31.741	196,965
2024-06-26	35.440	35.450	34.715	34.800	30.794	134,986
2024-06-25	34.940	35.610	34.750	35.610	31.511	206,329
2024-06-24	33.510	35.250	33.510	35.050	31.015	307,739
2024-06-21	33.630	34.040	33.370	33.510	29.652	406,362
2024-06-20	34.520	34.520	33.620	33.770	29.882	288,554
2024-06-19	34.500	34.930	34.400	34.640	30.652	270,136
2024-06-18	33.990	34.580	33.790	34.460	30.493	196,299
2024-06-17	34.550	34.610	34.000	34.200	30.263	334,337
2024-06-14	34.990	34.990	34.010	34.590	30.608	335,259
2024-06-13	35.060	35.560	34.800	35.190	31.139	320,764
2024-06-12	36.230	36.810	35.050	35.240	31.183	463,841
2024-06-11	37.030	37.130	35.890	35.990	31.847	350,278
2024-06-10	36.310	37.740	36.270	37.210	32.926	169,953
2024-06-07	37.420	37.730	36.550	36.650	32.431	340,285
2024-06-06	38.030	38.240	37.450	38.010	33.634	254,495
2024-06-05	37.740	38.350	37.570	38.250	33.847	207,083
2024-06-04	37.880	38.080	37.500	37.620	33.289	134,146
2024-06-03	38.100	38.320	37.500	38.280	33.873	194,569
2024-05-31	37.500	38.100	37.250	38.050	33.670	329,427
2024-05-30	36.800	37.770	36.640	37.700	32.926	464,944

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.5542 CAD
2026-05-29	0.5542 CAD
2026-02-27	0.5542 CAD
2025-11-28	0.5273 CAD
2025-08-29	0.5273 CAD
2025-05-30	0.5273 CAD
2025-02-28	0.5273 CAD
2024-11-29	0.5019 CAD
2024-08-30	0.5019 CAD
2024-05-31	0.5019 CAD
2024-02-28	0.5019 CAD
2023-11-29	0.4771 CAD
2023-08-30	0.4771 CAD
2023-05-30	0.4771 CAD
2023-02-27	0.4771 CAD
2022-11-29	0.4524 CAD
2022-08-30	0.4524 CAD
2022-05-30	0.4524 CAD
2022-02-25	0.4524 CAD
2021-11-29	0.4294 CAD
2021-08-30	0.4294 CAD
2021-05-27	0.4294 CAD
2021-02-25	0.4294 CAD
2020-11-27	0.6136 CAD
2020-08-28	0.6136 CAD
2020-05-28	0.7669 CAD
2020-02-27	0.7669 CAD
2019-11-28	0.7281 CAD
2019-08-29	0.7281 CAD
2019-05-30	0.7281 CAD
2019-02-27	0.7281 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.