Brookfield Renewable Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	34.430	34.750	33.750	33.750	29.008	229,092
2023-12-04	34.510	35.150	34.410	34.420	29.584	194,852
2023-12-01	33.180	35.100	33.180	35.000	30.083	186,581
2023-11-30	33.560	33.820	33.280	33.550	28.837	246,665
2023-11-29	33.690	34.070	33.530	33.670	28.940	178,518
2023-11-28	33.400	34.220	33.400	33.920	28.754	178,463
2023-11-27	33.760	34.050	33.330	33.330	28.254	351,923
2023-11-24	33.590	33.970	33.440	33.640	28.517	128,360
2023-11-23	33.380	33.910	33.350	33.590	28.474	63,072
2023-11-22	33.250	33.840	33.160	33.640	28.517	166,908
2023-11-21	33.470	33.760	33.250	33.250	28.186	253,268
2023-11-20	33.350	33.890	33.110	33.790	28.644	205,341
2023-11-17	34.370	34.370	33.500	33.510	28.406	249,739
2023-11-16	33.950	34.590	33.730	34.300	29.076	161,159
2023-11-15	32.910	34.480	32.910	33.950	28.779	330,504
2023-11-14	30.870	32.990	30.730	32.910	27.898	394,022
2023-11-13	30.330	30.760	30.200	30.300	25.685	154,666
2023-11-10	30.600	30.610	29.980	30.260	25.651	170,831
2023-11-09	30.750	31.210	30.290	30.560	25.906	224,275
2023-11-08	31.140	31.290	30.420	30.730	26.050	274,005
2023-11-07	31.560	31.620	30.520	31.030	26.304	267,542
2023-11-06	31.470	31.810	31.000	31.580	26.770	169,287
2023-11-03	32.510	32.560	31.030	31.510	26.711	347,130
2023-11-02	30.210	32.215	30.210	32.130	27.237	430,751
2023-11-01	29.010	29.890	29.000	29.870	25.321	520,188
2023-10-31	30.150	30.570	28.860	28.910	24.507	336,168
2023-10-30	29.480	30.280	29.480	30.250	25.643	205,510
2023-10-27	30.310	30.310	29.410	29.660	25.143	217,664
2023-10-26	30.870	31.240	30.180	30.370	25.745	202,135
2023-10-25	31.280	31.500	30.770	30.870	26.168	150,850
2023-10-24	30.740	31.790	30.740	31.400	26.618	346,542
2023-10-23	29.370	30.710	29.180	30.500	25.855	280,177
2023-10-20	28.810	29.920	28.810	29.430	24.948	353,513
2023-10-19	28.920	29.420	28.720	29.050	24.626	352,982
2023-10-18	29.170	29.170	28.010	28.870	24.473	317,799
2023-10-17	28.590	29.670	28.520	28.990	24.575	488,993
2023-10-16	28.730	29.140	28.130	28.620	24.261	412,123
2023-10-13	30.090	30.150	28.650	28.650	24.287	265,220
2023-10-12	30.590	30.590	29.700	29.770	25.236	236,015
2023-10-11	30.570	31.000	30.115	30.570	25.914	672,521
2023-10-10	28.660	30.250	28.660	30.160	25.567	498,040
2023-10-06	29.000	29.250	27.910	29.090	24.660	580,222
2023-10-05	28.940	29.450	28.750	29.050	24.626	735,827
2023-10-04	28.050	28.745	28.050	28.700	24.329	510,979
2023-10-03	27.900	28.000	27.430	27.880	23.634	524,514
2023-10-02	29.790	29.800	27.750	27.910	23.659	566,203
2023-09-29	30.770	31.130	29.150	29.510	25.016	478,828
2023-09-28	32.260	32.890	30.400	30.730	26.050	610,093
2023-09-27	35.100	35.170	32.200	32.280	27.364	376,108
2023-09-26	34.740	35.010	34.500	34.860	29.551	243,221
2023-09-25	34.800	35.010	34.440	34.710	29.424	189,919
2023-09-22	34.090	34.650	33.880	34.440	29.195	211,876
2023-09-21	34.930	35.030	34.020	34.030	28.847	208,421
2023-09-20	35.020	35.250	34.840	35.020	29.686	182,537
2023-09-19	35.070	35.290	34.900	34.920	29.602	213,922
2023-09-18	35.510	35.600	35.040	35.320	29.941	220,173
2023-09-15	35.190	35.700	34.925	35.640	30.212	759,266
2023-09-14	33.990	35.150	33.990	35.110	29.763	195,244
2023-09-13	33.750	34.080	33.720	33.890	28.728	144,712
2023-09-12	33.560	34.020	33.560	33.890	28.728	142,761

← NewerPage 13 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.