Skip to content
TORONTO stocks: 197Advancing: 81Declining: 100Currency: CAD
Open Tradzy

Brookfield Renewable Partners L.P. (BEP-UN) Price History

Daily open, high, low, close and volume for Brookfield Renewable Partners L.P. (BEP-UN) from 2025-10-16 to 2026-10-15, newest first.

‹ BEP-UN price and chart
DateOpenHighLowCloseVolume
2026-10-15CAD 39.82CAD 40.76CAD 39.50CAD 40.56469,593
2026-10-14CAD 40.98CAD 40.98CAD 39.65CAD 39.67268,144
2026-10-13CAD 42.15CAD 42.15CAD 40.07CAD 40.70710,752
2026-10-09CAD 41.52CAD 42.42CAD 41.52CAD 42.07220,743
2026-10-08CAD 42.09CAD 42.09CAD 41.15CAD 41.63512,702
2026-10-07CAD 41.98CAD 42.04CAD 41.25CAD 42.04486,703
2026-10-06CAD 40.25CAD 41.83CAD 40.24CAD 41.76561,252
2026-10-05CAD 40.40CAD 40.55CAD 39.94CAD 40.25286,559
2026-10-02CAD 40.91CAD 41.31CAD 40.25CAD 40.40257,277
2026-10-01CAD 40.44CAD 40.86CAD 39.95CAD 40.48394,838
2026-09-30CAD 39.74CAD 40.42CAD 39.40CAD 40.08356,846
2026-09-29CAD 39.22CAD 39.79CAD 38.93CAD 39.76350,879
2026-09-28CAD 39.80CAD 40.03CAD 38.97CAD 39.55299,075
2026-09-25CAD 40.40CAD 40.57CAD 40.00CAD 40.09183,355
2026-09-24CAD 40.99CAD 41.26CAD 39.58CAD 39.96372,710
2026-09-23CAD 41.54CAD 41.79CAD 40.99CAD 41.02268,715
2026-09-22CAD 41.54CAD 42.43CAD 41.54CAD 41.94186,669
2026-09-21CAD 42.04CAD 42.15CAD 41.52CAD 41.66424,176
2026-09-18CAD 41.57CAD 42.40CAD 40.85CAD 41.71682,627
2026-09-17CAD 41.23CAD 41.66CAD 40.98CAD 41.49257,701
2026-09-16CAD 40.02CAD 40.93CAD 40.02CAD 40.76346,825
2026-09-15CAD 40.95CAD 41.23CAD 40.03CAD 40.03482,598
2026-09-14CAD 41.73CAD 41.80CAD 40.68CAD 40.98604,096
2026-09-11CAD 42.27CAD 42.61CAD 41.80CAD 42.13268,131
2026-09-10CAD 42.98CAD 42.98CAD 42.21CAD 42.26703,062
2026-09-09CAD 44.69CAD 44.69CAD 43.08CAD 43.19294,841
2026-09-08CAD 43.28CAD 44.94CAD 43.24CAD 44.24528,987
2026-09-04CAD 42.82CAD 43.50CAD 42.82CAD 43.50132,479
2026-09-03CAD 43.06CAD 43.09CAD 42.15CAD 42.81185,922
2026-09-02CAD 43.30CAD 43.70CAD 42.77CAD 42.80232,847
2026-09-01CAD 43.67CAD 43.67CAD 42.70CAD 43.48294,829
2026-08-31CAD 44.00CAD 44.00CAD 43.25CAD 43.91319,350
2026-08-28CAD 44.94CAD 45.26CAD 44.05CAD 44.07233,622
2026-08-27CAD 45.87CAD 45.87CAD 44.44CAD 45.05206,878
2026-08-26CAD 45.12CAD 45.87CAD 44.93CAD 44.97429,737
2026-08-25CAD 44.62CAD 45.77CAD 44.62CAD 45.25428,657
2026-08-24CAD 45.20CAD 45.20CAD 44.25CAD 44.80300,605
2026-08-21CAD 45.52CAD 45.75CAD 45.05CAD 45.16223,969
2026-08-20CAD 46.20CAD 46.53CAD 45.26CAD 45.50511,654
2026-08-19CAD 45.85CAD 46.56CAD 45.72CAD 46.42261,270
2026-08-18CAD 48.15CAD 48.15CAD 45.59CAD 45.80484,755
2026-08-17CAD 48.27CAD 48.49CAD 47.60CAD 47.80193,874
2026-08-14CAD 49.15CAD 49.25CAD 48.15CAD 48.23456,572
2026-08-13CAD 47.77CAD 49.11CAD 47.77CAD 49.09501,075
2026-08-12CAD 47.36CAD 48.04CAD 47.31CAD 47.84377,838
2026-08-11CAD 45.91CAD 47.78CAD 45.90CAD 47.66327,925
2026-08-10CAD 45.51CAD 45.99CAD 45.24CAD 45.54256,056
2026-08-07CAD 46.00CAD 46.33CAD 45.56CAD 46.18240,562
2026-08-06CAD 45.07CAD 46.80CAD 45.07CAD 45.81250,569
2026-08-05CAD 47.50CAD 47.50CAD 45.34CAD 45.86338,899
2026-08-04CAD 46.52CAD 47.31CAD 45.94CAD 46.59249,793
2026-07-31CAD 46.65CAD 46.70CAD 45.35CAD 45.94379,405
2026-07-30CAD 45.04CAD 46.18CAD 45.04CAD 45.61367,867
2026-07-29CAD 44.69CAD 45.03CAD 44.17CAD 44.43312,773
2026-07-28CAD 45.04CAD 45.24CAD 44.24CAD 45.03281,471
2026-07-27CAD 47.00CAD 47.00CAD 44.88CAD 45.32329,477
2026-07-24CAD 46.97CAD 47.48CAD 46.28CAD 46.71239,537
2026-07-23CAD 45.34CAD 46.69CAD 44.64CAD 46.68714,139
2026-07-22CAD 45.90CAD 47.88CAD 44.76CAD 45.311,494,854
2026-07-21CAD 45.02CAD 45.44CAD 44.53CAD 45.37136,366
2026-07-20CAD 44.60CAD 45.80CAD 44.60CAD 45.08263,920
2026-07-17CAD 44.47CAD 44.91CAD 44.10CAD 44.56259,120
2026-07-16CAD 45.98CAD 45.98CAD 44.41CAD 44.70250,188
2026-07-15CAD 45.12CAD 46.12CAD 45.11CAD 45.75323,710
2026-07-14CAD 44.75CAD 45.66CAD 44.75CAD 45.16171,905
2026-07-13CAD 45.74CAD 45.74CAD 44.81CAD 45.11604,087
2026-07-10CAD 47.09CAD 47.09CAD 45.45CAD 45.85389,171
2026-07-09CAD 47.73CAD 47.73CAD 46.65CAD 46.65611,148
2026-07-08CAD 46.42CAD 47.42CAD 46.22CAD 47.29423,006
2026-07-07CAD 47.87CAD 48.00CAD 46.66CAD 46.71224,177
2026-07-06CAD 47.81CAD 48.59CAD 47.79CAD 47.88218,179
2026-07-03CAD 47.33CAD 48.52CAD 47.33CAD 47.73106,337
2026-07-02CAD 48.22CAD 49.99CAD 47.27CAD 48.08375,740
2026-06-30CAD 49.98CAD 49.98CAD 48.71CAD 49.18347,420
2026-06-29CAD 50.27CAD 50.39CAD 48.92CAD 49.45161,804
2026-06-26CAD 49.82CAD 50.86CAD 49.72CAD 49.89316,671
2026-06-25CAD 50.03CAD 51.34CAD 49.67CAD 49.82289,478
2026-06-24CAD 50.08CAD 50.75CAD 49.59CAD 50.14213,656
2026-06-23CAD 50.00CAD 50.54CAD 49.50CAD 50.26444,306
2026-06-22CAD 49.67CAD 51.00CAD 49.34CAD 50.55184,077
2026-06-19CAD 49.86CAD 49.86CAD 49.30CAD 49.37176,778
2026-06-18CAD 48.97CAD 50.27CAD 48.65CAD 49.83532,209
2026-06-17CAD 48.04CAD 49.15CAD 47.88CAD 48.26363,101
2026-06-16CAD 48.22CAD 48.90CAD 47.93CAD 47.93114,033
2026-06-15CAD 48.25CAD 48.51CAD 47.65CAD 48.45251,829
2026-06-12CAD 50.53CAD 50.53CAD 47.91CAD 48.00397,052
2026-06-11CAD 49.04CAD 50.16CAD 49.04CAD 49.36164,713
2026-06-10CAD 50.81CAD 51.00CAD 49.02CAD 49.26406,745
2026-06-09CAD 51.11CAD 51.76CAD 50.43CAD 50.86533,310
2026-06-08CAD 50.80CAD 52.08CAD 50.80CAD 51.02364,059
2026-06-05CAD 51.17CAD 51.52CAD 50.30CAD 50.84306,590
2026-06-04CAD 50.53CAD 51.81CAD 49.75CAD 50.85397,343
2026-06-03CAD 50.81CAD 52.86CAD 50.64CAD 50.66390,495
2026-06-02CAD 50.79CAD 52.19CAD 50.55CAD 51.06252,527
2026-06-01CAD 50.77CAD 51.84CAD 50.50CAD 51.08512,733
2026-05-29CAD 50.98CAD 51.50CAD 50.60CAD 50.95176,445
2026-05-28CAD 50.37CAD 51.88CAD 50.29CAD 51.56256,141
2026-05-27CAD 50.55CAD 51.42CAD 50.18CAD 50.50163,169
2026-05-26CAD 49.02CAD 51.25CAD 49.02CAD 50.99662,371
2026-05-25CAD 49.27CAD 49.40CAD 48.20CAD 48.58143,209
2026-05-22CAD 48.81CAD 49.60CAD 48.53CAD 49.07287,181
2026-05-21CAD 47.91CAD 49.06CAD 47.44CAD 48.67314,411
2026-05-20CAD 46.79CAD 47.85CAD 46.78CAD 47.60311,988
2026-05-19CAD 47.15CAD 47.20CAD 46.32CAD 46.78340,910
2026-05-15CAD 46.09CAD 47.32CAD 45.49CAD 47.28386,799
2026-05-14CAD 47.50CAD 47.50CAD 46.56CAD 46.70217,239
2026-05-13CAD 46.66CAD 47.51CAD 46.10CAD 47.26188,973
2026-05-12CAD 47.14CAD 47.24CAD 46.44CAD 46.95197,764
2026-05-11CAD 46.62CAD 47.13CAD 46.62CAD 47.04151,921
2026-05-08CAD 47.21CAD 47.85CAD 46.39CAD 46.60147,184
2026-05-07CAD 46.97CAD 47.26CAD 46.20CAD 47.26356,395
2026-05-06CAD 46.17CAD 47.54CAD 45.99CAD 46.95607,160
2026-05-05CAD 44.52CAD 46.23CAD 44.52CAD 45.83553,455
2026-05-04CAD 45.13CAD 45.16CAD 44.33CAD 44.56505,042
2026-05-01CAD 46.16CAD 46.73CAD 44.61CAD 45.35395,938
2026-04-30CAD 44.06CAD 45.33CAD 44.06CAD 44.83554,990
2026-04-29CAD 45.34CAD 47.75CAD 43.57CAD 43.921,035,201
2026-04-28CAD 46.02CAD 46.10CAD 45.44CAD 45.44104,156
2026-04-27CAD 46.39CAD 46.97CAD 45.95CAD 46.00285,386
2026-04-24CAD 46.64CAD 46.80CAD 46.00CAD 46.70274,113
2026-04-23CAD 45.71CAD 46.57CAD 45.50CAD 46.29423,858
2026-04-22CAD 44.82CAD 45.55CAD 44.82CAD 45.55305,305
2026-04-21CAD 47.14CAD 47.20CAD 44.08CAD 44.35733,548
2026-04-20CAD 47.10CAD 47.94CAD 47.08CAD 47.36199,980
2026-04-17CAD 47.86CAD 47.90CAD 47.06CAD 47.49296,581
2026-04-16CAD 48.90CAD 49.31CAD 47.17CAD 47.55189,553
2026-04-15CAD 48.10CAD 48.74CAD 47.80CAD 48.57217,805
2026-04-14CAD 47.47CAD 48.31CAD 47.32CAD 47.91202,418
2026-04-13CAD 47.90CAD 48.50CAD 47.21CAD 47.46223,215
2026-04-10CAD 47.27CAD 48.11CAD 47.00CAD 47.91366,391
2026-04-09CAD 47.11CAD 47.70CAD 46.78CAD 47.00219,821
2026-04-08CAD 46.27CAD 47.52CAD 46.26CAD 47.28383,611
2026-04-07CAD 46.49CAD 46.58CAD 45.60CAD 45.60190,128
2026-04-06CAD 46.91CAD 47.00CAD 46.36CAD 46.47215,272
2026-04-02CAD 45.52CAD 47.39CAD 45.30CAD 46.60476,228
2026-04-01CAD 45.21CAD 46.10CAD 44.45CAD 46.07662,850
2026-03-31CAD 44.16CAD 45.81CAD 44.16CAD 45.38412,431
2026-03-30CAD 44.15CAD 45.25CAD 44.13CAD 44.13432,352
2026-03-27CAD 43.53CAD 44.33CAD 43.10CAD 44.11470,609
2026-03-26CAD 44.18CAD 44.27CAD 43.13CAD 43.50243,744
2026-03-25CAD 43.12CAD 44.33CAD 43.12CAD 43.78412,919
2026-03-24CAD 42.19CAD 43.84CAD 42.19CAD 43.10253,767
2026-03-23CAD 42.46CAD 42.51CAD 41.23CAD 41.97332,970
2026-03-20CAD 43.29CAD 43.85CAD 42.00CAD 42.49684,875
2026-03-19CAD 43.00CAD 44.00CAD 42.91CAD 43.81340,987
2026-03-18CAD 42.50CAD 43.75CAD 42.50CAD 43.48278,469
2026-03-17CAD 42.43CAD 43.22CAD 42.05CAD 42.72232,648
2026-03-16CAD 41.65CAD 42.25CAD 41.65CAD 41.95190,224
2026-03-13CAD 42.25CAD 43.32CAD 41.03CAD 41.47230,216
2026-03-12CAD 42.12CAD 42.40CAD 41.63CAD 42.07300,088
2026-03-11CAD 41.80CAD 42.28CAD 41.35CAD 42.19170,446
2026-03-10CAD 40.95CAD 41.78CAD 40.48CAD 41.76514,175
2026-03-09CAD 40.36CAD 41.04CAD 39.73CAD 40.81195,837
2026-03-06CAD 41.18CAD 41.26CAD 39.96CAD 41.17262,810
2026-03-05CAD 41.43CAD 41.77CAD 40.99CAD 41.43238,599
2026-03-04CAD 42.00CAD 42.52CAD 41.17CAD 41.55504,737
2026-03-03CAD 42.78CAD 42.78CAD 41.50CAD 42.19290,578
2026-03-02CAD 42.57CAD 43.65CAD 42.45CAD 43.25255,769
2026-02-27CAD 43.83CAD 44.17CAD 42.65CAD 43.37812,329
2026-02-26CAD 43.92CAD 44.44CAD 43.46CAD 44.29442,930
2026-02-25CAD 44.26CAD 44.42CAD 43.76CAD 43.91277,178
2026-02-24CAD 43.98CAD 44.31CAD 43.31CAD 43.97568,607
2026-02-23CAD 43.52CAD 44.58CAD 43.50CAD 43.71351,586
2026-02-20CAD 43.12CAD 43.83CAD 42.88CAD 43.61213,349
2026-02-19CAD 42.75CAD 43.18CAD 42.44CAD 43.13141,694
2026-02-18CAD 44.20CAD 44.20CAD 42.40CAD 42.90282,917
2026-02-17CAD 43.67CAD 44.74CAD 43.61CAD 43.65341,652
2026-02-13CAD 42.23CAD 43.52CAD 42.23CAD 43.29294,435
2026-02-12CAD 42.54CAD 43.50CAD 42.14CAD 42.31518,371
2026-02-11CAD 42.14CAD 42.75CAD 41.01CAD 42.53257,116
2026-02-10CAD 41.96CAD 42.17CAD 41.57CAD 41.89170,198
2026-02-09CAD 41.79CAD 42.43CAD 41.25CAD 41.96322,580
2026-02-06CAD 40.92CAD 41.60CAD 40.89CAD 41.60188,744
2026-02-05CAD 40.96CAD 41.21CAD 40.13CAD 40.46134,565
2026-02-04CAD 41.67CAD 41.75CAD 40.86CAD 40.87435,807
2026-02-03CAD 40.74CAD 41.87CAD 40.72CAD 41.40295,840
2026-02-02CAD 40.77CAD 41.50CAD 40.52CAD 40.80339,456
2026-01-30CAD 38.50CAD 41.32CAD 38.45CAD 40.62627,438
2026-01-29CAD 38.97CAD 39.62CAD 38.31CAD 38.31376,525
2026-01-28CAD 39.09CAD 39.53CAD 38.58CAD 39.35269,666
2026-01-27CAD 39.00CAD 39.61CAD 38.80CAD 39.16324,276
2026-01-26CAD 39.48CAD 39.48CAD 38.75CAD 38.80320,934
2026-01-23CAD 38.86CAD 39.29CAD 38.63CAD 38.85332,656
2026-01-22CAD 38.95CAD 39.98CAD 38.80CAD 38.80334,546
2026-01-21CAD 38.22CAD 38.93CAD 38.22CAD 38.76319,342
2026-01-20CAD 38.70CAD 38.70CAD 38.03CAD 38.26339,327
2026-01-19CAD 38.92CAD 39.70CAD 38.44CAD 38.78164,112
2026-01-16CAD 39.14CAD 39.66CAD 38.70CAD 39.27212,901
2026-01-15CAD 39.25CAD 39.55CAD 38.85CAD 38.98241,816
2026-01-14CAD 39.72CAD 39.90CAD 38.86CAD 38.99244,897
2026-01-13CAD 38.38CAD 39.79CAD 38.21CAD 39.69371,491
2026-01-12CAD 37.46CAD 38.23CAD 37.23CAD 38.12397,268
2026-01-09CAD 37.89CAD 37.89CAD 37.23CAD 37.44171,858
2026-01-08CAD 38.23CAD 38.36CAD 37.20CAD 37.24440,191
2026-01-07CAD 39.00CAD 39.60CAD 37.90CAD 38.14270,399
2026-01-06CAD 38.72CAD 38.85CAD 38.10CAD 38.76146,108
2026-01-05CAD 38.54CAD 38.88CAD 38.12CAD 38.47193,438
2026-01-02CAD 37.46CAD 38.52CAD 37.39CAD 38.39174,466
2025-12-31CAD 36.76CAD 37.18CAD 36.75CAD 37.09102,254
2025-12-30CAD 37.20CAD 37.74CAD 36.81CAD 36.81214,909
2025-12-29CAD 37.43CAD 37.74CAD 37.28CAD 37.33105,462
2025-12-24CAD 37.38CAD 37.65CAD 37.26CAD 37.5572,018
2025-12-23CAD 37.44CAD 37.56CAD 36.95CAD 37.33146,757
2025-12-22CAD 36.90CAD 37.85CAD 36.90CAD 37.53181,026
2025-12-19CAD 36.85CAD 37.21CAD 36.75CAD 37.02797,015
2025-12-18CAD 37.04CAD 37.51CAD 36.75CAD 36.78279,523
2025-12-17CAD 38.06CAD 38.25CAD 36.64CAD 36.80356,588
2025-12-16CAD 38.02CAD 38.49CAD 37.95CAD 38.27198,634
2025-12-15CAD 38.56CAD 38.57CAD 38.10CAD 38.17166,486
2025-12-12CAD 39.10CAD 39.10CAD 38.08CAD 38.44435,061
2025-12-11CAD 39.38CAD 39.45CAD 38.48CAD 38.71161,679
2025-12-10CAD 38.98CAD 39.63CAD 38.82CAD 39.15206,265
2025-12-09CAD 39.20CAD 39.52CAD 38.96CAD 39.09150,654
2025-12-08CAD 39.50CAD 39.68CAD 38.71CAD 39.23179,276
2025-12-05CAD 39.63CAD 39.63CAD 39.21CAD 39.22173,198
2025-12-04CAD 38.50CAD 39.80CAD 38.50CAD 39.65307,191
2025-12-03CAD 39.01CAD 39.03CAD 38.52CAD 38.84283,459
2025-12-02CAD 39.36CAD 39.64CAD 39.00CAD 39.03180,636
2025-12-01CAD 39.62CAD 39.62CAD 38.80CAD 39.34282,517
2025-11-28CAD 40.13CAD 40.25CAD 39.56CAD 39.92167,969
2025-11-27CAD 39.76CAD 40.52CAD 39.76CAD 40.24336,733
2025-11-26CAD 39.83CAD 40.22CAD 39.51CAD 39.66508,950
2025-11-25CAD 40.14CAD 40.31CAD 39.60CAD 39.85491,859
2025-11-24CAD 40.42CAD 40.60CAD 39.75CAD 40.13621,278
2025-11-21CAD 40.25CAD 40.63CAD 39.88CAD 40.13568,292
2025-11-20CAD 40.55CAD 41.08CAD 40.22CAD 40.22434,048
2025-11-19CAD 40.25CAD 40.57CAD 39.92CAD 40.18165,784
2025-11-18CAD 40.36CAD 40.45CAD 39.84CAD 39.95329,690
2025-11-17CAD 40.50CAD 40.99CAD 40.28CAD 40.65314,543
2025-11-14CAD 40.02CAD 40.96CAD 40.00CAD 40.53559,213
2025-11-13CAD 40.98CAD 40.98CAD 40.35CAD 40.69401,882
2025-11-12CAD 41.14CAD 41.19CAD 40.91CAD 40.97276,959
2025-11-11CAD 41.10CAD 41.28CAD 40.92CAD 41.18546,083
2025-11-10CAD 43.72CAD 44.51CAD 43.63CAD 43.64209,153
2025-11-07CAD 43.33CAD 43.90CAD 42.98CAD 43.57149,562
2025-11-06CAD 43.07CAD 44.03CAD 42.53CAD 43.75326,926
2025-11-05CAD 43.50CAD 44.63CAD 42.47CAD 42.75350,425
2025-11-04CAD 43.66CAD 44.35CAD 43.08CAD 44.05208,385
2025-11-03CAD 43.21CAD 44.54CAD 42.88CAD 44.29289,177
2025-10-31CAD 42.53CAD 43.05CAD 42.12CAD 42.75350,940
2025-10-30CAD 42.76CAD 43.07CAD 42.05CAD 42.22126,434
2025-10-29CAD 44.12CAD 44.13CAD 42.61CAD 42.81260,070
2025-10-28CAD 44.09CAD 45.73CAD 43.65CAD 43.82498,135
2025-10-27CAD 41.02CAD 42.00CAD 40.80CAD 41.88253,809
2025-10-24CAD 39.98CAD 41.05CAD 39.94CAD 41.05200,058
2025-10-23CAD 39.80CAD 40.17CAD 39.74CAD 40.0296,313
2025-10-22CAD 39.73CAD 40.17CAD 39.30CAD 39.59157,674
2025-10-21CAD 40.74CAD 40.80CAD 39.67CAD 39.88160,645
2025-10-20CAD 39.88CAD 41.03CAD 39.88CAD 40.72258,567
2025-10-17CAD 40.25CAD 40.25CAD 39.72CAD 39.99566,237
2025-10-16CAD 39.39CAD 40.51CAD 39.39CAD 40.36315,794