Brookfield Renewable Partners L.P. (TSX:BEP.UN)
Canada
· Delayed Price · Currency is CAD 36.12
+0.51 (1.43%)
Sep 26, 2025, 4:00 PM EDT
TSX:BEP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.59 | 36.39 | 35.59 | 36.12 | 36.12 | 1.43% | 269,399 |
| Sep 25, 2025 | 35.58 | 35.99 | 35.09 | 35.61 | 35.61 | 0.34% | 266,743 |
| Sep 24, 2025 | 34.91 | 35.75 | 34.91 | 35.49 | 35.49 | 1.57% | 197,623 |
| Sep 23, 2025 | 35.12 | 35.25 | 34.77 | 34.94 | 34.94 | -0.51% | 157,912 |
| Sep 22, 2025 | 34.39 | 35.19 | 34.25 | 35.12 | 35.12 | 2.21% | 199,704 |
| Sep 19, 2025 | 35.29 | 35.69 | 34.34 | 34.36 | 34.36 | -2.72% | 473,939 |
| Sep 18, 2025 | 35.06 | 35.76 | 35.06 | 35.32 | 35.32 | 1.17% | 236,511 |
| Sep 17, 2025 | 35.24 | 35.52 | 34.75 | 34.91 | 34.91 | -0.94% | 295,521 |
| Sep 16, 2025 | 35.44 | 35.70 | 35.24 | 35.24 | 35.24 | -0.79% | 370,133 |
| Sep 15, 2025 | 35.10 | 35.58 | 35.10 | 35.52 | 35.52 | 1.40% | 209,544 |
| Sep 12, 2025 | 34.58 | 35.11 | 34.50 | 35.03 | 35.03 | 1.18% | 162,624 |
| Sep 11, 2025 | 34.80 | 35.25 | 34.62 | 34.62 | 34.62 | -0.60% | 218,155 |
| Sep 10, 2025 | 35.02 | 35.25 | 34.76 | 34.83 | 34.83 | -0.14% | 109,070 |
| Sep 9, 2025 | 34.79 | 35.09 | 34.60 | 34.88 | 34.88 | 0.87% | 264,568 |
| Sep 8, 2025 | 34.37 | 34.58 | 34.13 | 34.58 | 34.58 | 0.46% | 155,443 |
| Sep 5, 2025 | 34.53 | 34.55 | 34.05 | 34.42 | 34.42 | -0.15% | 130,011 |
| Sep 4, 2025 | 33.98 | 34.53 | 33.85 | 34.47 | 34.47 | 1.53% | 308,855 |
| Sep 3, 2025 | 34.50 | 34.50 | 33.90 | 33.95 | 33.95 | -1.57% | 258,259 |
| Sep 2, 2025 | 34.52 | 34.63 | 34.09 | 34.49 | 34.49 | -1.00% | 197,694 |
| Aug 29, 2025 | 35.41 | 35.41 | 34.60 | 34.84 | 34.84 | -2.33% | 222,600 |
| Aug 28, 2025 | 34.92 | 35.72 | 34.92 | 35.67 | 35.16 | 1.86% | 264,633 |
| Aug 27, 2025 | 35.13 | 35.37 | 35.02 | 35.02 | 34.52 | -0.31% | 236,463 |
| Aug 26, 2025 | 34.96 | 35.20 | 34.72 | 35.13 | 34.63 | 0.80% | 128,191 |
| Aug 25, 2025 | 35.00 | 35.25 | 34.67 | 34.85 | 34.35 | -0.88% | 229,327 |
| Aug 22, 2025 | 34.75 | 35.44 | 34.70 | 35.16 | 34.66 | 2.09% | 235,211 |
| Aug 21, 2025 | 34.32 | 34.85 | 34.15 | 34.44 | 33.95 | 0.53% | 170,847 |
| Aug 20, 2025 | 34.84 | 34.84 | 34.15 | 34.26 | 33.77 | -0.81% | 306,476 |
| Aug 19, 2025 | 34.67 | 34.67 | 34.25 | 34.54 | 34.04 | 0.55% | 424,172 |
| Aug 18, 2025 | 33.87 | 34.91 | 33.87 | 34.35 | 33.86 | 1.15% | 268,883 |
| Aug 15, 2025 | 33.66 | 34.25 | 33.31 | 33.96 | 33.47 | 1.19% | 266,207 |
| Aug 14, 2025 | 33.95 | 34.00 | 33.34 | 33.56 | 33.08 | -1.84% | 401,503 |
| Aug 13, 2025 | 34.38 | 34.38 | 33.77 | 34.19 | 33.70 | 0.41% | 315,691 |
| Aug 12, 2025 | 34.12 | 34.25 | 33.90 | 34.05 | 33.56 | 0.12% | 172,705 |
| Aug 11, 2025 | 34.33 | 34.37 | 33.93 | 34.01 | 33.52 | -0.67% | 225,203 |
| Aug 8, 2025 | 35.06 | 35.06 | 34.04 | 34.24 | 33.75 | -1.86% | 340,938 |
| Aug 7, 2025 | 35.75 | 35.97 | 34.83 | 34.89 | 34.39 | -1.30% | 265,914 |
| Aug 6, 2025 | 36.00 | 36.14 | 35.01 | 35.35 | 34.84 | -1.23% | 320,589 |
| Aug 5, 2025 | 36.50 | 36.58 | 35.70 | 35.79 | 35.28 | 0.39% | 290,284 |
| Aug 1, 2025 | 37.44 | 37.58 | 35.41 | 35.65 | 35.14 | -6.65% | 547,276 |
| Jul 31, 2025 | 37.62 | 38.25 | 37.39 | 38.19 | 37.64 | 2.09% | 228,847 |
| Jul 30, 2025 | 36.91 | 37.69 | 36.77 | 37.41 | 36.87 | 0.92% | 151,702 |
| Jul 29, 2025 | 37.70 | 37.70 | 36.91 | 37.07 | 36.54 | -1.75% | 158,594 |
| Jul 28, 2025 | 37.63 | 37.83 | 37.00 | 37.73 | 37.19 | 0.69% | 265,830 |
| Jul 25, 2025 | 37.37 | 37.50 | 37.08 | 37.47 | 36.93 | 0.27% | 123,314 |
| Jul 24, 2025 | 37.75 | 37.75 | 37.14 | 37.37 | 36.83 | -0.32% | 133,957 |
| Jul 23, 2025 | 37.21 | 37.93 | 37.21 | 37.49 | 36.95 | 0.78% | 271,506 |
| Jul 22, 2025 | 37.45 | 37.69 | 36.96 | 37.20 | 36.67 | -0.37% | 210,120 |
| Jul 21, 2025 | 37.26 | 37.89 | 37.16 | 37.34 | 36.80 | 0.05% | 524,845 |
| Jul 18, 2025 | 37.24 | 37.66 | 36.81 | 37.32 | 36.78 | 1.17% | 255,887 |
| Jul 17, 2025 | 36.75 | 37.09 | 36.50 | 36.89 | 36.36 | 0.90% | 196,905 |