Brookfield Renewable Partners L.P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 37.420 | 37.420 | 36.350 | 36.360 | 31.756 | 512,283 |
| 2024-05-28 | 39.230 | 39.230 | 37.750 | 37.830 | 33.040 | 397,728 |
| 2024-05-27 | 39.100 | 39.850 | 39.090 | 39.460 | 34.463 | 99,664 |
| 2024-05-24 | 38.360 | 39.330 | 38.320 | 39.090 | 34.140 | 335,400 |
| 2024-05-23 | 39.050 | 39.050 | 38.240 | 38.470 | 33.599 | 337,282 |
| 2024-05-22 | 38.140 | 39.230 | 37.950 | 38.860 | 33.939 | 255,544 |
| 2024-05-21 | 37.730 | 38.400 | 37.680 | 38.140 | 33.310 | 170,101 |
| 2024-05-17 | 38.070 | 38.210 | 37.610 | 37.900 | 33.101 | 130,204 |
| 2024-05-16 | 38.000 | 38.350 | 37.900 | 38.050 | 33.232 | 146,404 |
| 2024-05-15 | 37.010 | 38.100 | 36.800 | 38.100 | 33.275 | 390,859 |
| 2024-05-14 | 37.350 | 37.500 | 36.180 | 36.450 | 31.834 | 289,643 |
| 2024-05-13 | 38.300 | 38.550 | 37.320 | 37.350 | 32.620 | 206,614 |
| 2024-05-10 | 37.760 | 38.670 | 37.490 | 38.190 | 33.354 | 624,675 |
| 2024-05-09 | 36.820 | 38.090 | 36.720 | 37.680 | 32.909 | 247,280 |
| 2024-05-08 | 36.000 | 36.950 | 35.730 | 36.950 | 32.271 | 254,892 |
| 2024-05-07 | 36.500 | 36.540 | 35.920 | 36.120 | 31.546 | 206,243 |
| 2024-05-06 | 35.500 | 36.500 | 35.410 | 36.400 | 31.791 | 463,034 |
| 2024-05-03 | 33.910 | 36.070 | 33.720 | 35.340 | 30.865 | 763,244 |
| 2024-05-02 | 32.450 | 33.890 | 32.440 | 33.890 | 29.598 | 802,053 |
| 2024-05-01 | 30.000 | 32.510 | 29.150 | 32.210 | 28.131 | 1,105,230 |
| 2024-04-30 | 29.200 | 29.240 | 28.750 | 28.900 | 25.240 | 271,346 |
| 2024-04-29 | 29.370 | 29.600 | 29.090 | 29.190 | 25.494 | 412,300 |
| 2024-04-26 | 29.270 | 29.600 | 29.090 | 29.170 | 25.476 | 226,343 |
| 2024-04-25 | 29.710 | 29.850 | 29.035 | 29.070 | 25.389 | 347,085 |
| 2024-04-24 | 29.660 | 30.170 | 29.520 | 29.680 | 25.922 | 244,680 |
| 2024-04-23 | 28.830 | 30.000 | 28.690 | 29.660 | 25.904 | 337,023 |
| 2024-04-22 | 28.740 | 29.020 | 28.540 | 28.850 | 25.197 | 203,288 |
| 2024-04-19 | 28.330 | 28.660 | 28.270 | 28.620 | 24.996 | 435,432 |
| 2024-04-18 | 27.990 | 28.460 | 27.910 | 28.300 | 24.716 | 352,953 |
| 2024-04-17 | 27.840 | 28.060 | 27.550 | 27.880 | 24.350 | 376,201 |
| 2024-04-16 | 28.320 | 28.320 | 27.570 | 27.600 | 24.105 | 400,170 |
| 2024-04-15 | 29.240 | 29.240 | 28.165 | 28.260 | 24.681 | 345,972 |
| 2024-04-12 | 29.810 | 29.945 | 28.880 | 28.990 | 25.319 | 412,739 |
| 2024-04-11 | 30.370 | 30.440 | 29.710 | 29.790 | 26.018 | 446,932 |
| 2024-04-10 | 30.640 | 30.640 | 29.950 | 29.950 | 26.157 | 375,529 |
| 2024-04-09 | 31.200 | 31.300 | 30.830 | 31.080 | 27.144 | 337,405 |
| 2024-04-08 | 30.510 | 31.170 | 30.430 | 31.100 | 27.162 | 474,921 |
| 2024-04-05 | 31.260 | 31.260 | 30.280 | 30.430 | 26.577 | 320,823 |
| 2024-04-04 | 30.980 | 31.430 | 30.640 | 31.000 | 27.074 | 399,457 |
| 2024-04-03 | 31.040 | 31.190 | 30.320 | 30.560 | 26.690 | 252,831 |
| 2024-04-02 | 31.170 | 31.470 | 30.800 | 31.160 | 27.214 | 248,618 |
| 2024-04-01 | 31.670 | 31.880 | 31.070 | 31.330 | 27.363 | 319,475 |
| 2024-03-28 | 31.260 | 31.700 | 31.000 | 31.500 | 27.511 | 301,360 |
| 2024-03-27 | 31.090 | 31.640 | 31.070 | 31.410 | 27.433 | 441,936 |
| 2024-03-26 | 31.040 | 31.300 | 30.600 | 31.070 | 27.136 | 271,642 |
| 2024-03-25 | 31.220 | 31.590 | 31.000 | 31.000 | 27.074 | 335,049 |
| 2024-03-22 | 30.450 | 31.460 | 30.410 | 31.210 | 27.258 | 273,334 |
| 2024-03-21 | 30.500 | 30.890 | 30.280 | 30.550 | 26.681 | 297,300 |
| 2024-03-20 | 29.820 | 30.560 | 29.760 | 30.370 | 26.524 | 185,164 |
| 2024-03-19 | 29.860 | 30.400 | 29.730 | 29.810 | 26.035 | 142,256 |
| 2024-03-18 | 30.630 | 30.740 | 29.820 | 29.830 | 26.053 | 293,822 |
| 2024-03-15 | 30.710 | 30.880 | 30.110 | 30.800 | 26.900 | 461,439 |
| 2024-03-14 | 30.930 | 31.320 | 30.470 | 30.750 | 26.856 | 216,130 |
| 2024-03-13 | 31.280 | 31.600 | 30.800 | 30.940 | 27.022 | 181,664 |
| 2024-03-12 | 32.110 | 32.110 | 31.270 | 31.270 | 27.310 | 224,291 |
| 2024-03-11 | 32.080 | 32.760 | 32.050 | 32.080 | 28.018 | 248,386 |
| 2024-03-08 | 32.700 | 32.760 | 32.010 | 32.360 | 28.262 | 218,767 |
| 2024-03-07 | 30.990 | 32.890 | 30.880 | 32.890 | 28.725 | 530,932 |
| 2024-03-06 | 30.600 | 30.980 | 30.340 | 30.920 | 27.005 | 293,980 |
| 2024-03-05 | 30.370 | 31.020 | 30.200 | 30.370 | 26.524 | 368,373 |
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.