Brookfield Renewable Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	34.900	35.880	34.650	35.590	29.074	637,034
2022-12-19	36.030	36.210	35.600	35.640	29.115	357,953
2022-12-16	36.600	36.960	36.030	36.490	29.809	836,088
2022-12-15	37.890	38.090	36.720	36.960	30.193	324,396
2022-12-14	38.000	38.500	37.760	38.240	31.239	611,199
2022-12-13	37.000	38.210	37.000	38.200	31.206	428,825
2022-12-12	36.530	37.200	36.000	37.160	30.357	461,444
2022-12-09	36.910	37.100	36.680	36.860	30.112	447,280
2022-12-08	37.290	37.610	36.850	37.110	30.316	324,996
2022-12-07	37.530	38.050	37.100	37.510	30.643	342,887
2022-12-06	39.480	39.480	37.470	37.540	30.667	378,585
2022-12-05	38.900	39.800	38.770	39.310	32.113	373,276
2022-12-02	37.950	39.310	37.850	38.990	31.852	308,543
2022-12-01	37.980	38.770	37.720	38.470	31.427	498,794
2022-11-30	38.000	38.120	37.520	37.970	31.018	351,086
2022-11-29	38.520	38.860	38.120	38.210	31.214	438,341
2022-11-28	39.220	39.220	38.520	39.060	31.548	280,918
2022-11-25	39.000	39.580	39.000	39.540	31.935	239,057
2022-11-24	38.510	39.650	38.400	39.030	31.523	147,906
2022-11-23	38.260	38.920	38.010	38.840	31.370	379,786
2022-11-22	38.290	38.675	38.020	38.290	30.926	611,669
2022-11-21	38.600	38.750	38.190	38.320	30.950	523,688
2022-11-18	39.330	39.330	38.350	38.640	31.208	354,842
2022-11-17	39.860	39.860	38.940	39.030	31.523	406,053
2022-11-16	39.700	40.410	39.480	40.070	32.363	464,904
2022-11-15	39.680	40.580	39.680	39.890	32.218	335,818
2022-11-14	40.350	40.350	39.460	39.670	32.040	563,001
2022-11-11	40.960	41.200	40.090	40.300	32.549	343,985
2022-11-10	41.460	41.860	41.110	41.380	33.421	392,501
2022-11-09	40.630	41.670	40.630	40.870	33.010	194,580
2022-11-08	40.260	41.310	40.100	40.690	32.864	189,959
2022-11-07	40.490	40.490	39.660	40.200	32.468	202,641
2022-11-04	40.240	40.990	39.950	40.200	32.468	236,835
2022-11-03	39.720	40.280	39.340	40.010	32.315	316,927
2022-11-02	39.980	40.430	39.360	39.890	32.218	1,225,000
2022-11-01	40.040	40.200	39.740	39.900	32.226	292,937
2022-10-31	39.750	40.150	39.210	39.530	31.927	169,916
2022-10-28	39.050	39.720	39.050	39.640	32.016	118,817
2022-10-27	39.880	39.990	39.010	39.050	31.540	313,845
2022-10-26	39.290	40.360	39.250	39.270	31.717	269,324
2022-10-25	38.180	39.790	38.150	39.490	31.895	176,923
2022-10-24	38.430	38.720	38.130	38.250	30.893	164,353
2022-10-21	38.800	38.900	38.090	38.230	30.877	286,020
2022-10-20	40.370	40.370	38.870	38.880	31.402	186,851
2022-10-19	40.290	40.760	39.930	40.140	32.420	173,669
2022-10-18	40.010	40.670	39.960	40.350	32.590	145,246
2022-10-17	38.670	40.650	38.670	39.330	31.766	197,012
2022-10-14	39.200	39.690	38.600	38.600	31.176	202,618
2022-10-13	38.400	39.430	38.120	39.000	31.499	395,537
2022-10-12	39.620	39.840	38.510	38.870	31.394	363,693
2022-10-11	40.430	40.500	39.590	40.140	32.420	267,366
2022-10-07	42.300	42.420	41.665	41.730	33.704	192,857
2022-10-06	43.300	43.450	41.900	42.600	34.407	332,965
2022-10-05	43.510	44.040	42.560	43.250	34.932	198,273
2022-10-04	44.150	44.690	43.380	43.540	35.166	262,595
2022-10-03	43.570	44.810	42.840	43.570	35.190	283,354
2022-09-30	42.640	43.540	42.400	43.150	34.851	207,245
2022-09-29	43.890	43.890	42.240	42.240	34.116	338,371
2022-09-28	44.080	44.110	42.970	43.540	35.166	251,409
2022-09-27	45.650	45.660	44.090	44.280	35.764	273,786

← NewerPage 17 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.