Brookfield Renewable Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	33.860	34.060	33.410	33.680	28.550	182,627
2023-09-08	33.270	33.950	33.000	33.700	28.567	210,172
2023-09-07	32.500	33.470	32.270	33.350	28.271	291,650
2023-09-06	33.450	33.550	32.390	32.630	27.660	439,700
2023-09-05	34.200	34.490	33.570	33.600	28.483	212,245
2023-09-01	34.380	34.850	34.100	34.280	29.059	187,387
2023-08-31	35.130	35.370	34.160	34.160	28.957	204,660
2023-08-30	35.870	35.970	34.770	34.900	29.585	169,469
2023-08-29	36.050	36.540	35.870	36.190	30.283	72,260
2023-08-28	35.820	36.280	35.820	36.090	30.199	68,521
2023-08-25	35.490	35.950	35.490	35.770	29.932	97,162
2023-08-24	35.150	35.880	35.150	35.500	29.706	120,882
2023-08-23	34.590	35.290	34.590	35.270	29.513	182,624
2023-08-22	35.110	35.110	34.410	34.410	28.793	158,222
2023-08-21	35.330	35.400	35.020	35.080	29.354	106,497
2023-08-18	35.240	35.580	35.150	35.370	29.597	205,892
2023-08-17	35.780	35.890	35.390	35.400	29.622	139,999
2023-08-16	35.230	35.690	35.180	35.570	29.764	272,921
2023-08-15	35.800	35.800	34.720	35.220	29.471	255,139
2023-08-14	35.670	36.190	35.340	35.780	29.940	196,200
2023-08-11	35.440	35.940	35.190	35.560	29.756	198,967
2023-08-10	35.470	35.720	35.010	35.520	29.722	152,105
2023-08-09	36.090	36.220	35.100	35.480	29.689	234,850
2023-08-08	35.650	36.500	35.640	35.850	29.998	238,920
2023-08-04	35.870	37.090	35.410	35.870	30.015	205,685
2023-08-03	35.760	35.840	35.160	35.250	29.496	288,958
2023-08-02	37.450	37.450	35.680	35.740	29.906	319,743
2023-08-01	38.460	38.550	37.260	37.500	31.379	120,216
2023-07-31	38.890	39.430	38.420	38.420	32.149	153,141
2023-07-28	39.260	39.510	38.600	38.910	32.559	197,232
2023-07-27	39.570	39.730	39.130	39.200	32.802	200,871
2023-07-26	39.210	39.660	39.210	39.540	33.086	107,438
2023-07-25	39.320	39.730	39.260	39.330	32.910	133,129
2023-07-24	39.870	39.900	39.000	39.460	33.019	97,611
2023-07-21	39.060	39.760	39.060	39.720	33.237	75,344
2023-07-20	39.320	39.535	38.870	38.870	32.526	117,402
2023-07-19	39.080	39.540	38.770	39.350	32.927	97,763
2023-07-18	39.200	39.200	38.760	39.000	32.634	104,275
2023-07-17	39.490	39.490	38.870	39.090	32.710	152,385
2023-07-14	39.590	39.700	39.155	39.500	33.053	165,997
2023-07-13	39.070	39.780	39.070	39.560	33.103	148,024
2023-07-12	38.420	39.040	38.120	39.040	32.668	95,425
2023-07-11	38.420	38.600	38.220	38.220	31.982	98,092
2023-07-10	38.520	39.050	38.360	38.500	32.216	242,038
2023-07-07	38.630	39.340	38.530	38.990	32.626	82,601
2023-07-06	39.140	39.180	38.360	38.810	32.475	137,750
2023-07-05	39.370	39.680	39.110	39.320	32.902	108,068
2023-07-04	38.770	39.790	38.670	39.610	33.145	42,627
2023-06-30	38.660	39.350	38.660	39.060	32.685	181,204
2023-06-29	38.320	38.660	37.890	38.660	32.350	83,030
2023-06-28	38.980	39.035	38.370	38.450	32.174	249,051
2023-06-27	38.880	39.000	38.650	38.820	32.484	253,612
2023-06-26	38.700	39.140	38.650	38.710	32.392	157,208
2023-06-23	38.510	38.810	38.510	38.710	32.392	235,693
2023-06-22	38.810	38.810	38.810	38.810	32.475	0
2023-06-21	38.680	38.950	38.360	38.810	32.475	137,231
2023-06-20	39.190	39.190	38.310	38.740	32.417	195,522
2023-06-19	38.530	39.380	38.530	39.210	32.810	84,582
2023-06-16	39.060	39.380	38.280	38.280	32.032	354,602
2023-06-15	39.580	39.590	39.080	39.250	32.843	148,374

← NewerPage 14 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.