Toronto - Delayed Quote
CAD
Brookfield Renewable Partners L.P. (BEP-UN.TO)
40.02
-0.58
(-1.43%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.41
40.42
39.55
40.02
40.02
469,933
Oct 29, 2026
40.84
41.29
40.34
40.60
40.60
296,478
Oct 28, 2026
40.96
40.96
40.05
40.50
40.50
228,288
Oct 27, 2026
40.10
41.22
40.10
41.07
41.07
335,605
Oct 26, 2026
39.92
40.37
39.75
40.06
40.06
336,558
Oct 23, 2026
40.34
40.43
39.80
39.89
39.89
328,562
Oct 22, 2026
40.74
40.74
40.15
40.43
40.43
507,363
Oct 21, 2026
40.13
41.70
40.13
40.93
40.93
542,250
Oct 20, 2026
39.77
40.23
39.60
39.64
39.64
201,024
Oct 19, 2026
40.20
40.22
39.48
39.71
39.71
465,587
Oct 16, 2026
40.74
40.82
40.02
40.14
40.14
193,658
Oct 15, 2026
39.82
40.76
39.50
40.56
40.56
469,593
Oct 14, 2026
40.98
40.98
39.65
39.67
39.67
268,144
Oct 13, 2026
42.15
42.15
40.07
40.70
40.70
710,752
Oct 9, 2026
41.52
42.42
41.52
42.07
42.07
220,743
Oct 8, 2026
42.09
42.09
41.15
41.63
41.63
512,702
Oct 7, 2026
41.98
42.04
41.25
42.04
42.04
486,703
Oct 6, 2026
40.25
41.83
40.24
41.76
41.76
561,252
Oct 5, 2026
40.40
40.55
39.94
40.25
40.25
286,559
Oct 2, 2026
40.91
41.31
40.25
40.40
40.40
257,277
Oct 1, 2026
40.44
40.86
39.95
40.48
40.48
394,838
Sep 30, 2026
39.74
40.42
39.40
40.08
40.08
356,846
Sep 29, 2026
39.22
39.79
38.93
39.76
39.76
350,879
Sep 28, 2026
39.80
40.03
38.97
39.55
39.55
299,075
Sep 25, 2026
40.40
40.57
40.00
40.09
40.09
183,355
Sep 24, 2026
40.99
41.26
39.58
39.96
39.96
372,710
Sep 23, 2026
41.54
41.79
40.99
41.02
41.02
268,715
Sep 22, 2026
41.54
42.43
41.54
41.94
41.94
186,669
Sep 21, 2026
42.04
42.15
41.52
41.66
41.66
424,176
Sep 18, 2026
41.57
42.40
40.85
41.71
41.71
682,627
Sep 17, 2026
41.23
41.66
40.98
41.49
41.49
257,701
Sep 16, 2026
40.02
40.93
40.02
40.76
40.76
346,825
Sep 15, 2026
40.95
41.23
40.03
40.03
40.03
482,598
Sep 14, 2026
41.73
41.80
40.68
40.98
40.98
604,096
Sep 11, 2026
42.27
42.61
41.80
42.13
42.13
268,131
Sep 10, 2026
42.98
42.98
42.21
42.26
42.26
703,062
Sep 9, 2026
44.69
44.69
43.08
43.19
43.19
294,841
Sep 8, 2026
43.28
44.94
43.24
44.24
44.24
528,987
Sep 4, 2026
42.82
43.50
42.82
43.50
43.50
132,479
Sep 3, 2026
43.06
43.09
42.15
42.81
42.81
185,922
Sep 2, 2026
43.30
43.70
42.77
42.80
42.80
232,847
Sep 1, 2026
43.67
43.67
42.70
43.48
43.48
294,829
Aug 31, 2026
0.5477416
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
44.00
44.00
43.25
43.91
43.91
319,350
Aug 28, 2026
44.94
45.26
44.05
44.07
43.68
233,622
Aug 27, 2026
45.87
45.87
44.44
45.05
44.65
206,878
Aug 26, 2026
45.12
45.87
44.93
44.97
44.57
429,737
Aug 25, 2026
44.62
45.77
44.62
45.25
44.85
428,657
Aug 24, 2026
45.20
45.20
44.25
44.80
44.40
300,605
Aug 21, 2026
45.52
45.75
45.05
45.16
44.76
223,969
Aug 20, 2026
46.20
46.53
45.26
45.50
45.10
511,654
Aug 19, 2026
45.85
46.56
45.72
46.42
46.01
261,270
Aug 18, 2026
48.15
48.15
45.59
45.80
45.39
484,755
Aug 17, 2026
48.27
48.49
47.60
47.80
47.37
193,874
Aug 14, 2026
49.15
49.25
48.15
48.23
47.80
456,572
Aug 13, 2026
47.77
49.11
47.77
49.09
48.65
501,075
Aug 12, 2026
47.36
48.04
47.31
47.84
47.41
377,838
Aug 11, 2026
45.91
47.78
45.90
47.66
47.24
327,925
Aug 10, 2026
45.51
45.99
45.24
45.54
45.13
256,056
Aug 7, 2026
46.00
46.33
45.56
46.18
45.77
240,562
Aug 6, 2026
45.07
46.80
45.07
45.81
45.40
250,569
Aug 5, 2026
47.50
47.50
45.34
45.86
45.45
338,899
Aug 4, 2026
46.52
47.31
45.94
46.59
46.18
249,793
Jul 31, 2026
46.65
46.70
45.35
45.94
45.53
379,405
Jul 30, 2026
45.04
46.18
45.04
45.61
45.20
367,867
Jul 29, 2026
44.69
45.03
44.17
44.43
44.03
312,773
Jul 28, 2026
45.04
45.24
44.24
45.03
44.63
281,471
Jul 27, 2026
47.00
47.00
44.88
45.32
44.92
329,477
Jul 24, 2026
46.97
47.48
46.28
46.71
46.29
239,537
Jul 23, 2026
45.34
46.69
44.64
46.68
46.26
714,139
Jul 22, 2026
45.90
47.88
44.76
45.31
44.91
1,494,854
Jul 21, 2026
45.02
45.44
44.53
45.37
44.97
136,366
Jul 20, 2026
44.60
45.80
44.60
45.08
44.68
263,920
Jul 17, 2026
44.47
44.91
44.10
44.56
44.16
259,120
Jul 16, 2026
45.98
45.98
44.41
44.70
44.30
250,188
Jul 15, 2026
45.12
46.12
45.11
45.75
45.34
323,710
Jul 14, 2026
44.75
45.66
44.75
45.16
44.76
171,905
Jul 13, 2026
45.74
45.74
44.81
45.11
44.71
604,087
Jul 10, 2026
47.09
47.09
45.45
45.85
45.44
389,171
Jul 9, 2026
47.73
47.73
46.65
46.65
46.24
611,148
Jul 8, 2026
46.42
47.42
46.22
47.29
46.87
423,006
Jul 7, 2026
47.87
48.00
46.66
46.71
46.29
224,177
Jul 6, 2026
47.81
48.59
47.78
47.88
47.45
218,179
Jul 3, 2026
47.33
48.52
47.33
47.73
47.31
106,337
Jul 2, 2026
48.22
49.99
47.27
48.08
47.65
375,740
Jun 30, 2026
49.98
49.98
48.71
49.18
48.74
347,420
Jun 29, 2026
50.27
50.39
48.92
49.45
49.01
161,804
Jun 26, 2026
49.82
50.86
49.72
49.89
49.45
316,671
Jun 25, 2026
50.03
51.34
49.67
49.82
49.38
289,478
Jun 24, 2026
50.08
50.75
49.59
50.14
49.69
213,656
Jun 23, 2026
50.00
50.54
49.50
50.26
49.81
444,306
Jun 22, 2026
49.67
51.00
49.34
50.55
50.10
184,077
Jun 19, 2026
49.86
49.86
49.30
49.37
48.93
176,778
Jun 18, 2026
48.97
50.27
48.65
49.83
49.39
532,209
Jun 17, 2026
48.04
49.15
47.88
48.26
47.83
363,101
Jun 16, 2026
48.22
48.90
47.93
47.93
47.50
114,033
Jun 15, 2026
48.25
48.51
47.65
48.45
48.02
251,829
Jun 12, 2026
50.53
50.53
47.91
48.00
47.57
397,052
Jun 11, 2026
49.04
50.16
49.04
49.36
48.92
164,713
Jun 10, 2026
50.81
51.00
49.02
49.26
48.82
406,745
Jun 9, 2026
51.11
51.76
50.43
50.86
50.41
533,310
Jun 8, 2026
50.80
52.08
50.80
51.02
50.57
364,059
Jun 5, 2026
51.17
51.52
50.30
50.84
50.39
306,590
Jun 4, 2026
50.53
51.81
49.75
50.85
50.40
397,343
Jun 3, 2026
50.81
52.86
50.64
50.66
50.21
390,495
Jun 2, 2026
50.79
52.19
50.55
51.06
50.61
252,527
Jun 1, 2026
50.77
51.84
50.50
51.08
50.63
512,733
May 29, 2026
0.5477416
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
50.98
51.50
50.60
50.95
50.50
176,445
May 28, 2026
50.37
51.88
50.29
51.56
50.71
256,141
May 27, 2026
50.55
51.42
50.18
50.50
49.67
163,169
May 26, 2026
49.02
51.25
49.02
50.99
50.15
662,371
May 25, 2026
49.27
49.40
48.20
48.58
47.78
143,209
May 22, 2026
48.81
49.60
48.53
49.07
48.26
287,181
May 21, 2026
47.91
49.06
47.44
48.67
47.87
314,411
May 20, 2026
46.79
47.85
46.78
47.60
46.82
311,988
May 19, 2026
47.15
47.20
46.32
46.78
46.01
340,910
May 15, 2026
46.09
47.32
45.49
47.28
46.50
386,799
May 14, 2026
47.50
47.50
46.56
46.70
45.93
217,239
May 13, 2026
46.66
47.51
46.10
47.26
46.48
188,973
May 12, 2026
47.14
47.24
46.44
46.95
46.18
197,764
May 11, 2026
46.62
47.13
46.62
47.04
46.27
151,921
May 8, 2026
47.21
47.85
46.39
46.60
45.83
147,184
May 7, 2026
46.97
47.26
46.20
47.26
46.48
356,395
May 6, 2026
46.17
47.54
45.99
46.95
46.18
607,160
May 5, 2026
44.52
46.23
44.52
45.83
45.08
553,455
May 4, 2026
45.13
45.16
44.33
44.56
43.83
505,042
May 1, 2026
46.16
46.73
44.61
45.35
44.60
395,938
Apr 30, 2026
44.06
45.33
44.06
44.83
44.09
554,990
Apr 29, 2026
45.34
47.75
43.57
43.92
43.20
1,035,201
Apr 28, 2026
46.02
46.10
45.44
45.44
44.69
104,156
Apr 27, 2026
46.39
46.97
45.95
46.00
45.24
285,386
Apr 24, 2026
46.64
46.80
46.00
46.70
45.93
274,113
Apr 23, 2026
45.71
46.57
45.50
46.29
45.53
423,858
Apr 22, 2026
44.82
45.55
44.82
45.55
44.80
305,305
Apr 21, 2026
47.14
47.20
44.08
44.35
43.62
733,548
Apr 20, 2026
47.10
47.94
47.08
47.36
46.58
199,980
Apr 17, 2026
47.86
47.90
47.06
47.49
46.71
296,581
Apr 16, 2026
48.90
49.31
47.17
47.55
46.77
189,553
Apr 15, 2026
48.10
48.74
47.80
48.57
47.77
217,805
Apr 14, 2026
47.47
48.31
47.32
47.91
47.12
202,418
Apr 13, 2026
47.90
48.50
47.21
47.46
46.68
223,215
Apr 10, 2026
47.27
48.11
47.00
47.91
47.12
366,391
Apr 9, 2026
47.11
47.70
46.78
47.00
46.23
219,821
Apr 8, 2026
46.27
47.52
46.26
47.28
46.50
383,611
Apr 7, 2026
46.49
46.58
45.60
45.60
44.85
190,128
Apr 6, 2026
46.91
47.00
46.36
46.47
45.71
215,272
Apr 2, 2026
45.52
47.39
45.30
46.60
45.83
476,228
Apr 1, 2026
45.21
46.10
44.45
46.07
45.31
662,850
Mar 31, 2026
44.16
45.81
44.16
45.38
44.63
412,431
Mar 30, 2026
44.15
45.25
44.13
44.13
43.40
432,352
Mar 27, 2026
43.53
44.33
43.10
44.11
43.39
470,609
Mar 26, 2026
44.18
44.27
43.13
43.50
42.79
243,744
Mar 25, 2026
43.12
44.33
43.12
43.78
43.06
412,919
Mar 24, 2026
42.19
43.84
42.19
43.10
42.39
253,767
Mar 23, 2026
42.46
42.51
41.23
41.97
41.28
332,970
Mar 20, 2026
43.29
43.85
42.00
42.49
41.79
684,875
Mar 19, 2026
43.00
44.00
42.91
43.81
43.09
340,987
Mar 18, 2026
42.50
43.75
42.50
43.48
42.77
278,469
Mar 17, 2026
42.43
43.22
42.05
42.72
42.02
232,648
Mar 16, 2026
41.65
42.25
41.65
41.95
41.26
190,224
Mar 13, 2026
42.25
43.32
41.03
41.47
40.79
230,216
Mar 12, 2026
42.12
42.40
41.63
42.07
41.38
300,088
Mar 11, 2026
41.80
42.28
41.35
42.19
41.50
170,446
Mar 10, 2026
40.95
41.78
40.48
41.76
41.07
514,175
Mar 9, 2026
40.36
41.04
39.73
40.81
40.14
195,837
Mar 6, 2026
41.18
41.26
39.96
41.17
40.49
262,810
Mar 5, 2026
41.43
41.77
40.99
41.43
40.75
238,599
Mar 4, 2026
42.00
42.52
41.17
41.55
40.87
504,737
Mar 3, 2026
42.78
42.78
41.50
42.19
41.50
290,578
Mar 2, 2026
42.57
43.65
42.45
43.25
42.54
255,769
Feb 27, 2026
0.5477416
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
43.83
44.17
42.65
43.37
42.66
812,329
Feb 26, 2026
43.92
44.44
43.46
44.29
43.18
442,930
Feb 25, 2026
44.26
44.42
43.76
43.91
42.81
277,178
Feb 24, 2026
43.98
44.31
43.31
43.97
42.86
568,607
Feb 23, 2026
43.52
44.58
43.50
43.71
42.61
351,586
Feb 20, 2026
43.12
43.83
42.88
43.61
42.51
213,349
Feb 19, 2026
42.75
43.18
42.44
43.13
42.05
141,694
Feb 18, 2026
44.20
44.20
42.40
42.90
41.82
282,917
Feb 17, 2026
43.67
44.74
43.61
43.65
42.55
341,652
Feb 13, 2026
42.23
43.52
42.23
43.29
42.20
294,435
Feb 12, 2026
42.54
43.50
42.14
42.31
41.25
518,371
Feb 11, 2026
42.14
42.75
41.01
42.53
41.46
257,116
Feb 10, 2026
41.96
42.17
41.57
41.89
40.84
170,198
Feb 9, 2026
41.79
42.43
41.25
41.96
40.91
322,580
Feb 6, 2026
40.92
41.60
40.89
41.60
40.55
188,744
Feb 5, 2026
40.96
41.21
40.13
40.46
39.44
134,565
Feb 4, 2026
41.67
41.75
40.86
40.87
39.84
435,807
Feb 3, 2026
40.74
41.87
40.72
41.40
40.36
295,840
Feb 2, 2026
40.77
41.50
40.52
40.80
39.77
339,456
Jan 30, 2026
38.50
41.32
38.45
40.62
39.60
627,438
Jan 29, 2026
38.97
39.62
38.31
38.31
37.35
376,525
Jan 28, 2026
39.09
39.53
38.58
39.35
38.36
269,666
Jan 27, 2026
39.00
39.61
38.80
39.16
38.18
324,276
Jan 26, 2026
39.48
39.48
38.75
38.80
37.82
320,934
Jan 23, 2026
38.86
39.29
38.63
38.85
37.87
332,656
Jan 22, 2026
38.95
39.98
38.80
38.80
37.82
334,546
Jan 21, 2026
38.22
38.93
38.22
38.76
37.79
319,342
Jan 20, 2026
38.70
38.70
38.03
38.26
37.30
339,327
Jan 19, 2026
38.92
39.70
38.44
38.78
37.81
164,112
Jan 16, 2026
39.14
39.66
38.70
39.27
38.28
212,901
Jan 15, 2026
39.25
39.55
38.85
38.98
38.00
241,816
Jan 14, 2026
39.72
39.90
38.86
38.99
38.01
244,897
Jan 13, 2026
38.38
39.79
38.21
39.69
38.69
371,491
Jan 12, 2026
37.46
38.23
37.23
38.12
37.16
397,268
Jan 9, 2026
37.89
37.89
37.23
37.44
36.50
171,858
Jan 8, 2026
38.23
38.36
37.20
37.24
36.30
440,191
Jan 7, 2026
39.00
39.60
37.90
38.14
37.18
270,399
Jan 6, 2026
38.72
38.85
38.10
38.76
37.79
146,108
Jan 5, 2026
38.54
38.88
38.12
38.47
37.50
193,438
Jan 2, 2026
37.46
38.52
37.39
38.39
37.43
174,466
Dec 31, 2025
36.76
37.18
36.75
37.09
36.16
102,254
Dec 30, 2025
37.20
37.74
36.81
36.81
35.88
214,909
Dec 29, 2025
37.43
37.74
37.28
37.33
36.39
105,462
Dec 24, 2025
37.38
37.65
37.26
37.55
36.61
72,018
Dec 23, 2025
37.44
37.56
36.95
37.33
36.39
146,757
Dec 22, 2025
36.90
37.85
36.90
37.53
36.59
181,026
Dec 19, 2025
36.85
37.21
36.75
37.02
36.09
797,015
Dec 18, 2025
37.04
37.51
36.75
36.78
35.86
279,523
Dec 17, 2025
38.06
38.25
36.64
36.80
35.88
356,588
Dec 16, 2025
38.02
38.49
37.95
38.27
37.31
198,634
Dec 15, 2025
38.56
38.57
38.10
38.17
37.21
166,486
Dec 12, 2025
39.10
39.10
38.08
38.44
37.47
435,061
Dec 11, 2025
39.38
39.45
38.48
38.71
37.74
161,679
Dec 10, 2025
38.98
39.63
38.82
39.15
38.17
206,265
Dec 9, 2025
39.20
39.52
38.96
39.09
38.11
150,654
Dec 8, 2025
39.50
39.68
38.71
39.23
38.24
179,276
Dec 5, 2025
39.63
39.63
39.21
39.22
38.23
173,198
Dec 4, 2025
38.50
39.80
38.50
39.65
38.65
307,191
Dec 3, 2025
39.01
39.03
38.52
38.84
37.86
283,459
Dec 2, 2025
39.36
39.64
39.00
39.03
38.05
180,636
Dec 1, 2025
39.62
39.62
38.80
39.34
38.35
282,517
Nov 28, 2025
0.5211929
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
40.13
40.25
39.56
39.92
38.92
167,969
Nov 27, 2025
39.76
40.52
39.76
40.24
38.86
336,733
Nov 26, 2025
39.83
40.22
39.51
39.66
38.30
508,950
Nov 25, 2025
40.14
40.31
39.60
39.85
38.49
491,859
Nov 24, 2025
40.42
40.60
39.75
40.13
38.76
621,278
Nov 21, 2025
40.25
40.63
39.88
40.13
38.76
568,292
Nov 20, 2025
40.55
41.08
40.22
40.22
38.85
434,048
Nov 19, 2025
40.25
40.57
39.92
40.18
38.81
165,784
Nov 18, 2025
40.36
40.45
39.84
39.95
38.58
329,690
Nov 17, 2025
40.50
40.99
40.28
40.65
39.26
314,543
Nov 14, 2025
40.02
40.96
40.00
40.53
39.15
559,213
Nov 13, 2025
40.98
40.98
40.35
40.69
39.30
401,882
Nov 12, 2025
41.14
41.19
40.91
40.97
39.57
276,959
Nov 11, 2025
41.10
41.28
40.92
41.18
39.77
546,083
Nov 10, 2025
43.72
44.51
43.63
43.64
42.15
209,153
Nov 7, 2025
43.33
43.90
42.98
43.57
42.08
149,562
Nov 6, 2025
43.07
44.03
42.53
43.75
42.25
326,926
Nov 5, 2025
43.50
44.63
42.47
42.75
41.29
350,425
Nov 4, 2025
43.66
44.35
43.08
44.05
42.54
208,385
Nov 3, 2025
43.21
44.54
42.88
44.29
42.78
289,177
Oct 31, 2025
42.53
43.05
42.12
42.75
41.29
350,940
Oct 30, 2025
42.76
43.07
42.05
42.22
40.78
126,434
