Brookfield Renewable Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	45.650	45.660	44.090	44.280	35.764	273,786
2022-09-26	46.870	46.890	44.930	45.270	36.563	547,225
2022-09-23	47.250	47.270	46.040	46.920	37.896	267,121
2022-09-22	50.100	50.390	47.360	47.680	38.510	364,618
2022-09-21	50.340	50.820	49.780	50.150	40.505	156,082
2022-09-20	50.610	50.610	49.620	50.250	40.586	105,643
2022-09-19	50.750	50.920	50.220	50.570	40.844	119,664
2022-09-16	50.790	51.280	50.220	50.990	41.183	337,866
2022-09-15	50.410	50.920	50.160	50.900	41.111	175,885
2022-09-14	49.660	50.610	49.660	50.520	40.804	191,133
2022-09-13	49.020	49.700	48.860	49.650	40.101	181,732
2022-09-12	49.200	49.540	49.050	49.170	39.713	123,277
2022-09-09	49.690	49.910	49.150	49.180	39.721	121,807
2022-09-08	48.900	49.980	48.900	49.440	39.931	261,636
2022-09-07	48.800	49.570	48.770	48.850	39.455	235,426
2022-09-06	48.940	49.070	48.400	48.910	39.503	123,046
2022-09-02	48.570	49.170	48.420	48.660	39.301	171,186
2022-09-01	48.560	48.870	48.030	48.690	39.326	175,920
2022-08-31	48.780	49.180	48.710	48.880	39.479	194,424
2022-08-30	49.130	49.510	48.525	48.750	39.374	180,569
2022-08-29	48.390	49.580	48.240	49.320	39.477	141,254
2022-08-26	49.810	49.860	48.500	48.940	39.173	266,497
2022-08-25	50.390	50.620	49.730	49.960	39.990	257,446
2022-08-24	50.380	51.090	50.360	50.410	40.350	139,334
2022-08-23	50.340	50.620	49.770	50.500	40.422	127,974
2022-08-22	49.960	50.530	49.510	50.450	40.382	181,513
2022-08-19	50.560	50.740	50.260	50.340	40.294	106,758
2022-08-18	50.330	51.200	50.310	50.870	40.718	135,730
2022-08-17	50.200	50.500	49.900	50.220	40.198	105,116
2022-08-16	50.480	50.620	50.180	50.210	40.190	141,333
2022-08-15	50.580	51.240	50.300	50.540	40.454	168,192
2022-08-12	50.970	51.155	50.500	50.580	40.486	239,133
2022-08-11	51.560	51.860	50.710	50.890	40.734	276,879
2022-08-10	52.000	52.470	51.260	51.550	41.262	271,783
2022-08-09	51.490	52.250	51.400	51.700	41.382	197,555
2022-08-08	51.260	53.090	51.070	51.690	41.374	401,316
2022-08-05	50.500	50.770	49.740	50.770	40.638	211,869
2022-08-04	48.910	50.280	48.910	49.830	39.886	258,023
2022-08-03	48.820	48.980	48.240	48.980	39.205	119,607
2022-08-02	48.050	48.920	47.800	48.680	38.965	100,008
2022-07-29	48.490	48.930	48.290	48.340	38.693	148,694
2022-07-28	47.320	48.610	47.320	48.430	38.765	321,988
2022-07-27	46.940	47.520	46.650	46.700	37.380	156,496
2022-07-26	47.210	47.510	46.690	47.000	37.620	99,223
2022-07-25	47.480	47.760	47.020	47.280	37.844	117,730
2022-07-22	47.540	47.990	47.190	47.480	38.005	118,371
2022-07-21	47.690	47.690	46.970	47.380	37.925	145,236
2022-07-20	46.480	47.700	46.400	47.570	38.077	181,698
2022-07-19	46.590	47.060	46.350	46.380	37.124	107,489
2022-07-18	45.640	46.610	45.610	46.400	37.140	163,498
2022-07-15	45.430	45.700	44.250	45.600	36.500	120,892
2022-07-14	45.190	45.360	44.600	45.330	36.284	137,236
2022-07-13	44.540	45.340	44.410	44.830	35.883	91,883
2022-07-12	44.900	45.350	44.840	44.990	36.012	101,847
2022-07-11	45.520	45.970	44.950	45.130	36.124	142,893
2022-07-08	45.550	46.150	45.320	45.660	36.548	127,365
2022-07-07	45.520	46.215	45.330	45.610	36.508	225,406
2022-07-06	45.240	45.670	44.830	45.250	36.220	110,433
2022-07-05	44.670	45.390	44.110	45.300	36.260	179,494
2022-07-04	44.430	45.460	44.430	44.850	35.899	82,605

← NewerPage 18 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.