Brookfield Renewable Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	49.870	50.930	49.030	49.070	38.906	287,044
2022-04-04	50.200	51.040	49.840	50.180	39.786	215,548
2022-04-01	51.640	52.380	51.030	51.290	40.666	201,522
2022-03-31	51.480	52.000	50.800	51.310	40.682	310,426
2022-03-30	50.300	51.580	49.770	51.360	40.721	243,721
2022-03-29	50.380	50.920	49.930	50.430	39.984	223,378
2022-03-28	49.960	50.760	49.740	50.160	39.770	188,400
2022-03-25	50.430	50.780	49.535	49.570	39.302	212,358
2022-03-24	51.400	51.640	50.420	51.390	40.745	199,447
2022-03-23	50.860	51.620	50.640	51.530	40.856	190,455
2022-03-22	50.270	51.280	50.270	50.860	40.325	215,774
2022-03-21	50.000	50.690	49.940	50.460	40.008	169,781
2022-03-18	51.800	52.060	49.910	50.420	39.976	861,702
2022-03-17	50.940	52.500	50.890	51.620	40.927	474,367
2022-03-16	51.270	51.690	50.900	50.960	40.404	292,531
2022-03-15	50.640	51.730	50.580	51.300	40.674	172,838
2022-03-14	52.030	52.030	50.760	51.180	40.578	260,494
2022-03-11	52.260	52.980	51.580	52.220	41.403	995,980
2022-03-10	51.120	52.460	50.750	52.280	41.451	645,010
2022-03-09	49.910	51.600	49.910	51.150	40.555	406,975
2022-03-08	49.010	50.795	49.000	50.310	39.889	360,476
2022-03-07	47.570	49.890	47.570	48.750	38.652	343,768
2022-03-04	46.360	47.460	46.360	47.210	37.431	246,827
2022-03-03	45.840	46.670	45.300	46.270	36.686	277,663
2022-03-02	46.500	46.500	45.500	45.980	36.456	319,571
2022-03-01	46.080	46.400	45.380	46.210	36.638	254,621
2022-02-28	44.090	45.680	44.090	45.560	36.123	331,501
2022-02-25	43.500	44.300	43.150	43.930	34.830	318,207
2022-02-24	41.740	44.080	41.550	43.960	34.504	324,133
2022-02-23	42.960	43.400	42.300	42.580	33.420	176,395
2022-02-22	42.990	43.420	42.650	43.100	33.829	274,156
2022-02-18	43.490	43.810	43.030	43.550	34.182	189,339
2022-02-17	43.290	43.620	42.900	43.510	34.150	404,755
2022-02-16	43.890	43.890	43.170	43.350	34.025	150,050
2022-02-15	43.450	43.950	42.930	43.770	34.354	139,600
2022-02-14	43.010	43.990	42.880	43.220	33.923	191,606
2022-02-11	43.540	44.190	42.930	43.320	34.001	834,467
2022-02-10	43.260	44.090	43.260	43.380	34.048	585,475
2022-02-09	42.890	43.890	42.800	43.850	34.417	243,106
2022-02-08	42.380	42.780	42.290	42.570	33.413	205,590
2022-02-07	41.950	42.650	41.540	42.340	33.232	211,190
2022-02-04	41.380	42.130	40.510	41.820	32.824	452,418
2022-02-03	41.750	41.750	40.420	40.600	31.866	383,435
2022-02-02	42.690	42.850	41.890	41.900	32.887	275,329
2022-02-01	42.650	42.900	42.050	42.280	33.185	285,004
2022-01-31	42.010	42.940	42.010	42.590	33.428	366,676
2022-01-28	40.980	42.460	40.980	42.030	32.989	296,686
2022-01-27	41.740	41.740	40.630	41.000	32.180	374,861
2022-01-26	40.590	41.940	40.020	41.150	32.298	532,412
2022-01-25	41.000	41.230	39.840	40.000	31.395	339,506
2022-01-24	40.040	41.410	39.235	41.200	32.337	499,891
2022-01-21	40.900	41.080	40.230	40.630	31.890	418,433
2022-01-20	41.080	42.470	41.080	41.230	32.361	288,221
2022-01-19	41.040	41.740	40.420	41.280	32.400	269,391
2022-01-18	41.430	41.850	40.840	40.890	32.094	273,941
2022-01-17	41.510	41.700	41.010	41.020	32.196	148,109
2022-01-14	41.940	41.950	40.990	41.090	32.251	284,936
2022-01-13	42.230	42.660	42.000	42.020	32.981	179,124
2022-01-12	43.190	43.480	42.310	42.310	33.208	577,410
2022-01-11	43.390	44.220	43.000	43.330	34.009	198,504

← NewerPage 20 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.