Brookfield Renewable Partners L.P historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	43.390	44.220	43.000	43.330	34.009	198,504
2022-01-10	42.940	43.020	42.050	43.010	33.758	311,750
2022-01-07	43.010	43.600	42.530	43.130	33.852	337,696
2022-01-06	43.280	43.380	42.480	42.490	33.350	328,243
2022-01-05	44.600	44.680	43.440	43.440	34.095	228,864
2022-01-04	45.320	45.900	44.450	44.590	34.998	254,769
2021-12-31	44.700	45.440	44.400	45.310	35.563	97,353
2021-12-30	44.320	45.070	44.250	44.710	35.092	207,303
2021-12-29	44.890	45.250	43.890	44.330	34.794	239,911
2021-12-24	45.370	45.700	45.120	45.180	35.461	36,942
2021-12-23	45.380	45.680	44.870	45.320	35.571	138,192
2021-12-22	45.260	45.485	44.390	45.290	35.547	154,195
2021-12-21	44.760	45.580	44.760	45.170	35.453	167,880
2021-12-20	45.400	45.600	44.720	44.800	35.163	265,382
2021-12-17	43.980	45.990	43.770	45.960	36.073	1,274,756
2021-12-16	43.170	44.225	42.795	43.770	34.354	429,853
2021-12-15	42.760	43.080	42.400	42.710	33.522	321,207
2021-12-14	42.980	43.600	42.500	42.760	33.562	240,995
2021-12-13	42.300	43.010	42.110	42.940	33.703	472,486
2021-12-10	43.150	43.150	42.050	42.300	33.201	262,177
2021-12-09	43.830	44.340	42.920	42.920	33.687	212,483
2021-12-08	44.700	44.820	43.420	43.510	34.150	220,846
2021-12-07	44.200	44.710	44.070	44.220	34.708	189,785
2021-12-06	43.000	44.420	42.940	43.940	34.488	336,311
2021-12-03	44.850	44.850	43.140	43.600	34.221	383,449
2021-12-02	45.690	45.880	44.770	44.840	35.194	399,129
2021-12-01	46.350	46.560	45.510	45.790	35.940	371,936
2021-11-30	46.290	46.520	45.420	46.410	36.427	277,800
2021-11-29	45.830	46.560	45.660	46.430	36.442	202,346
2021-11-26	45.730	46.140	45.300	46.120	35.870	257,611
2021-11-25	46.000	46.420	45.900	45.940	35.730	67,097
2021-11-24	46.300	46.550	45.720	46.040	35.807	142,292
2021-11-23	47.260	47.260	46.230	46.300	36.010	244,970
2021-11-22	47.610	48.160	46.910	47.530	36.966	193,015
2021-11-19	47.420	48.030	47.400	47.600	37.021	153,923
2021-11-18	48.180	48.530	47.200	47.380	36.850	334,782
2021-11-17	47.990	48.630	47.990	48.290	37.557	191,407
2021-11-16	47.980	48.510	47.660	48.010	37.340	181,096
2021-11-15	48.560	48.620	47.800	47.910	37.262	132,725
2021-11-12	48.660	48.660	48.080	48.510	37.728	101,167
2021-11-11	48.770	48.950	48.400	48.460	37.690	100,549
2021-11-10	48.370	48.610	47.550	48.390	37.635	200,854
2021-11-09	48.940	49.000	48.280	48.430	37.666	136,955
2021-11-08	49.310	49.450	48.560	48.600	37.798	153,805
2021-11-05	49.100	49.640	48.490	49.250	38.304	230,608
2021-11-04	49.510	49.830	49.160	49.680	38.638	82,197
2021-11-03	49.730	49.810	49.250	49.400	38.421	109,377
2021-11-02	50.250	50.290	49.435	49.670	38.631	195,048
2021-11-01	49.490	50.540	49.490	50.280	39.105	176,331
2021-10-29	49.660	49.800	49.060	49.610	38.584	185,796
2021-10-28	47.910	50.220	47.910	49.690	38.646	269,082
2021-10-27	47.210	47.970	46.765	47.900	37.254	253,323
2021-10-26	47.770	48.160	46.940	47.050	36.593	174,195
2021-10-25	46.960	47.840	46.800	47.650	37.060	152,170
2021-10-22	46.850	47.060	46.330	46.840	36.430	130,492

← NewerPage 21 of 21 · 1,255 trading days

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.