Brookfield Renewable Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	44.150	44.930	44.150	44.730	35.803	135,279
2022-06-29	44.580	44.960	44.140	44.870	35.915	97,934
2022-06-28	45.390	45.700	44.320	44.600	35.699	135,722
2022-06-27	45.100	46.030	45.090	45.500	36.420	143,496
2022-06-24	44.020	45.460	44.020	45.110	36.108	248,690
2022-06-23	43.220	44.420	43.220	44.250	35.419	216,297
2022-06-22	43.100	43.390	42.770	43.280	34.643	140,372
2022-06-21	43.370	43.920	43.210	43.390	34.731	160,826
2022-06-20	43.230	43.800	43.040	43.060	34.467	78,104
2022-06-17	43.180	44.210	42.880	43.420	34.755	313,051
2022-06-16	44.230	44.420	42.840	43.210	34.587	255,659
2022-06-15	44.640	45.410	44.530	44.880	35.923	275,566
2022-06-14	44.460	44.620	43.910	44.380	35.523	261,089
2022-06-13	45.620	45.630	43.890	44.670	35.755	250,900
2022-06-10	46.120	46.420	45.930	46.130	36.924	138,601
2022-06-09	45.690	46.580	45.690	46.440	37.172	204,955
2022-06-08	45.390	45.940	45.390	45.890	36.732	127,195
2022-06-07	46.180	46.180	45.040	45.480	36.404	89,416
2022-06-06	45.510	46.140	45.190	46.010	36.828	129,475
2022-06-03	44.670	45.160	44.670	45.090	36.092	107,254
2022-06-02	43.980	45.160	43.940	45.120	36.116	187,001
2022-06-01	45.230	45.230	43.770	43.940	35.171	367,114
2022-05-31	46.200	46.420	44.980	44.990	36.012	475,847
2022-05-30	46.460	46.700	45.780	46.330	37.084	239,611
2022-05-27	46.850	47.530	46.610	46.700	37.026	345,767
2022-05-26	46.960	47.590	46.850	47.340	37.534	269,020
2022-05-25	46.460	47.190	46.460	46.840	37.137	225,338
2022-05-24	45.630	46.760	45.560	46.350	36.749	175,225
2022-05-20	45.840	45.840	44.880	45.490	36.067	114,863
2022-05-19	44.370	45.790	44.370	45.320	35.932	137,948
2022-05-18	44.240	45.530	44.240	44.610	35.369	155,226
2022-05-17	43.320	44.610	43.320	44.410	35.211	156,395
2022-05-16	44.050	44.180	43.060	43.150	34.212	273,870
2022-05-13	44.580	44.970	44.000	44.040	34.917	308,552
2022-05-12	43.700	44.440	43.330	44.090	34.957	566,476
2022-05-11	44.260	44.990	44.100	44.600	35.361	329,337
2022-05-10	44.150	45.160	43.120	44.440	35.235	666,698
2022-05-09	44.490	44.990	43.710	44.350	35.163	239,367
2022-05-06	43.410	45.430	43.410	45.100	35.758	160,439
2022-05-05	45.980	46.000	44.805	45.010	35.687	243,566
2022-05-04	44.470	46.850	44.300	46.130	36.575	298,922
2022-05-03	44.750	45.300	44.310	44.360	35.171	152,666
2022-05-02	45.100	45.480	44.060	44.990	35.671	192,336
2022-04-29	45.250	45.650	44.950	45.230	35.861	261,084
2022-04-28	45.850	46.110	45.390	45.740	36.265	142,504
2022-04-27	45.930	46.315	45.570	45.790	36.305	303,603
2022-04-26	46.060	46.970	45.720	46.040	36.503	407,829
2022-04-25	45.850	46.380	45.260	46.200	36.630	222,469
2022-04-22	46.350	46.700	45.820	46.240	36.662	312,160
2022-04-21	46.900	47.150	45.810	46.090	36.543	214,324
2022-04-20	47.330	47.900	46.800	46.950	37.225	278,485
2022-04-19	46.730	47.990	46.730	47.500	37.661	227,524
2022-04-18	47.780	47.850	46.790	47.260	37.470	292,336
2022-04-14	48.370	48.400	47.780	47.910	37.986	137,244
2022-04-13	48.650	48.810	47.930	48.530	38.477	176,201
2022-04-12	49.450	49.460	48.560	48.790	38.684	149,777
2022-04-11	50.250	50.260	48.540	49.320	39.104	307,555
2022-04-08	50.300	50.750	50.220	50.320	39.897	166,091
2022-04-07	49.730	50.450	49.550	50.290	39.873	236,896
2022-04-06	48.910	49.780	48.500	49.570	39.302	224,141

← NewerPage 19 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.