Brookfield Renewable Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	39.790	40.050	39.390	39.850	32.977	142,380
2023-03-17	39.630	40.000	39.300	39.960	33.068	324,240
2023-03-16	39.400	40.000	38.500	39.980	33.085	361,568
2023-03-15	39.860	39.900	39.240	39.640	32.803	248,239
2023-03-14	38.940	40.010	38.940	39.860	32.985	241,027
2023-03-13	37.820	38.930	37.820	38.930	32.216	162,133
2023-03-10	38.890	38.930	37.590	38.120	31.546	211,146
2023-03-09	38.990	39.470	38.520	38.860	32.158	247,701
2023-03-08	38.280	38.830	38.190	38.740	32.059	101,394
2023-03-07	37.350	38.385	37.350	38.300	31.695	337,937
2023-03-06	36.800	37.350	36.730	37.150	30.743	123,693
2023-03-03	36.540	37.300	36.540	36.780	30.437	177,172
2023-03-02	35.600	36.490	35.300	36.430	30.147	310,424
2023-03-01	35.600	35.910	35.250	35.510	29.386	348,782
2023-02-28	35.610	36.200	35.590	35.670	29.518	574,839
2023-02-27	35.830	36.380	35.700	35.730	29.568	382,404
2023-02-24	36.390	36.390	35.660	36.340	29.687	182,875
2023-02-23	37.240	37.240	36.100	36.480	29.801	217,207
2023-02-22	36.700	37.280	36.500	36.890	30.136	118,879
2023-02-21	37.540	37.540	36.530	36.700	29.981	164,481
2023-02-17	37.210	37.620	37.210	37.480	30.618	151,703
2023-02-16	37.010	37.350	36.590	37.180	30.373	136,014
2023-02-15	37.090	37.460	36.800	37.140	30.340	431,447
2023-02-14	36.760	37.060	36.360	37.010	30.234	94,968
2023-02-13	36.310	36.670	36.090	36.400	29.736	114,602
2023-02-10	36.730	36.900	36.120	36.310	29.662	190,688
2023-02-09	37.350	37.560	36.980	36.980	30.210	195,126
2023-02-08	36.860	37.690	36.630	37.030	30.250	300,515
2023-02-07	37.020	37.190	36.540	36.690	29.973	215,388
2023-02-06	37.270	37.340	36.400	37.340	30.504	269,068
2023-02-03	37.990	38.570	37.060	37.550	30.675	150,539
2023-02-02	38.510	38.870	37.940	38.020	31.059	216,654
2023-02-01	38.970	38.970	37.900	37.960	31.010	389,743
2023-01-31	39.110	39.300	38.720	38.750	31.656	171,656
2023-01-30	39.040	39.370	38.650	39.100	31.941	224,314
2023-01-27	38.830	39.120	38.660	39.070	31.917	461,028
2023-01-26	39.340	39.340	38.780	39.090	31.933	250,110
2023-01-25	39.140	39.410	38.830	39.100	31.941	177,583
2023-01-24	39.260	39.600	38.880	39.340	32.138	109,833
2023-01-23	38.540	39.390	38.450	39.360	32.154	236,748
2023-01-20	38.580	38.680	38.060	38.580	31.517	181,201
2023-01-19	38.900	39.310	38.600	38.600	31.533	220,596
2023-01-18	39.160	39.280	38.820	39.150	31.982	249,730
2023-01-17	38.600	39.220	38.600	38.980	31.843	245,029
2023-01-16	38.250	38.880	38.250	38.600	31.533	133,481
2023-01-13	37.110	38.250	37.110	38.060	31.092	157,197
2023-01-12	36.750	37.380	36.700	37.100	30.308	206,528
2023-01-11	36.350	37.220	36.350	36.910	30.152	215,208
2023-01-10	36.070	36.540	35.690	36.340	29.687	252,515
2023-01-09	35.360	36.550	35.360	36.320	29.670	249,162
2023-01-06	35.250	35.455	34.960	35.280	28.821	139,002
2023-01-05	35.780	35.780	34.740	35.140	28.706	105,619
2023-01-04	35.540	36.070	35.530	35.740	29.197	246,031
2023-01-03	34.960	35.530	34.950	35.480	28.984	135,823
2022-12-30	34.260	34.570	33.870	34.280	28.004	219,556
2022-12-29	33.810	34.610	33.640	34.500	28.184	199,731
2022-12-28	33.560	34.270	32.580	33.790	27.604	312,961
2022-12-23	34.760	35.075	34.610	34.850	28.470	242,336
2022-12-22	35.590	35.660	34.870	35.160	28.723	282,354
2022-12-21	35.260	35.760	35.150	35.650	29.123	241,080

← NewerPage 16 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.