Brookfield Renewable Power Pref A

BRF_pa
🏛️ canada →
22.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.73 21.00 20.73 21.00 0.0M
2021-12-30 20.50 20.93 20.50 20.93 0.0M
2021-12-29 20.25 20.44 20.25 20.44 0.0M
2021-12-24 20.25 20.25 20.25 20.25 0.0M
2021-12-23 20.24 20.25 20.24 20.25 0.0M
2021-12-22 20.00 20.00 20.00 20.00 0.0M
2021-12-21 19.93 20.10 19.93 20.01 0.0M
2021-12-20 20.06 20.07 20.05 20.07 0.0M
2021-12-17 20.13 20.13 20.13 20.13 0.0M
2021-12-16 19.93 20.10 19.93 20.10 0.0M
2021-12-15 20.00 20.00 20.00 20.00 0.0M
2021-12-14 19.99 20.00 19.92 20.00 0.0M
2021-12-13 20.00 20.00 20.00 20.00 0.0M
2021-12-09 19.99 20.00 19.92 19.92 0.0M
2021-12-08 19.98 19.99 19.77 19.77 0.0M
2021-12-07 19.72 19.72 19.72 19.72 0.0M
2021-12-06 20.00 20.37 19.88 20.24 0.0M
2021-12-03 20.50 20.50 20.06 20.06 0.0M
2021-12-02 20.52 20.52 20.52 20.52 0.0M
2021-12-01 20.95 20.95 20.74 20.80 0.1M
2021-11-30 20.86 20.86 20.80 20.80 0.0M
2021-11-26 21.00 21.00 20.86 20.86 0.0M
2021-11-24 21.26 21.26 21.20 21.20 0.0M
2021-11-23 21.24 21.24 21.24 21.24 0.0M
2021-11-22 21.21 21.25 21.21 21.21 0.0M
2021-11-19 21.10 21.21 21.10 21.20 0.0M
2021-11-18 21.43 21.43 21.24 21.24 0.0M
2021-11-17 21.20 21.20 21.10 21.10 0.0M
2021-11-16 21.21 21.21 21.20 21.20 0.0M
2021-11-15 21.48 21.48 21.10 21.11 0.0M
2021-11-12 21.15 21.15 21.14 21.15 0.2M
2021-11-11 21.13 21.13 21.13 21.13 0.0M
2021-11-10 21.00 21.00 21.00 21.00 0.0M
2021-11-09 20.70 21.10 20.70 21.10 0.0M
2021-11-05 20.60 20.70 20.60 20.70 0.0M
2021-11-04 20.60 20.61 20.60 20.61 0.0M
2021-11-01 20.50 20.77 20.50 20.77 0.0M
2021-10-29 20.56 20.72 20.56 20.72 0.0M
2021-10-28 20.50 20.70 20.50 20.66 0.0M
2021-10-27 20.45 20.75 20.45 20.75 0.0M
2021-10-26 20.55 20.59 20.54 20.54 0.0M
2021-10-25 20.88 20.88 20.62 20.82 0.0M
2021-10-22 21.41 21.41 20.88 20.88 0.0M
2021-10-21 21.23 21.23 21.23 21.23 0.0M
2021-10-20 20.65 20.65 20.65 20.65 0.0M
2021-10-19 20.40 20.66 20.40 20.65 0.0M
2021-10-18 20.82 20.86 20.44 20.44 0.0M
2021-10-15 20.78 21.00 20.55 21.00 0.0M
2021-10-14 20.81 21.14 20.67 21.14 0.0M
2021-10-13 20.90 21.25 20.89 21.25 0.0M
2021-10-12 21.16 21.16 20.82 20.95 0.0M
2021-10-08 20.75 21.16 20.75 21.16 0.0M
2021-10-06 21.10 21.10 20.74 20.74 0.0M
2021-10-05 20.67 21.09 20.67 21.09 0.0M
2021-10-04 20.84 20.85 20.65 20.73 0.1M
2021-10-01 20.75 20.99 20.70 20.73 0.0M
2021-09-30 20.75 20.75 20.75 20.75 0.0M
2021-09-29 20.75 20.75 20.75 20.75 0.0M
2021-09-23 20.38 20.38 20.38 20.38 0.0M
2021-09-21 21.00 21.00 21.00 21.00 0.0M
2021-09-20 20.53 20.53 20.50 20.50 0.0M
2021-09-16 20.50 20.50 20.50 20.50 0.0M
2021-09-14 20.20 20.20 20.20 20.20 0.0M
2021-09-09 20.19 20.60 20.18 20.60 0.0M
2021-09-08 20.34 20.39 20.15 20.15 0.0M
2021-09-07 20.40 20.40 20.36 20.36 0.0M
2021-09-03 20.34 20.34 20.34 20.34 0.0M
2021-09-01 20.90 20.90 20.60 20.60 0.1M
2021-08-31 21.05 21.05 20.90 20.90 0.0M
2021-08-30 20.99 21.10 20.98 21.10 0.0M
2021-08-27 20.97 21.19 20.97 21.04 0.0M
2021-08-26 20.70 20.97 20.70 20.95 0.0M
2021-08-25 20.70 20.75 20.70 20.75 0.0M
2021-08-24 20.71 20.74 20.71 20.73 0.0M
2021-08-23 20.60 20.72 20.60 20.72 0.0M
2021-08-20 20.45 20.63 20.45 20.63 0.0M
2021-08-19 20.33 20.33 20.33 20.33 0.0M
2021-08-18 20.38 20.39 20.38 20.39 0.0M
2021-08-17 20.43 20.43 20.32 20.32 0.0M
2021-08-16 20.31 20.31 20.31 20.31 0.0M
2021-08-13 20.43 20.45 20.25 20.45 0.0M
2021-08-12 20.17 20.17 20.17 20.17 0.0M
2021-08-11 21.00 21.00 20.16 20.20 0.0M
2021-08-09 20.30 20.30 20.20 20.20 0.0M
2021-08-06 20.29 20.29 20.29 20.29 0.0M
2021-08-05 20.19 20.33 20.16 20.27 0.0M
2021-08-04 20.21 20.21 20.21 20.21 0.0M
2021-08-03 21.00 21.00 20.47 20.47 0.0M
2021-07-30 21.07 21.07 21.07 21.07 0.0M
2021-07-29 20.35 20.35 20.15 20.35 0.0M
2021-07-28 20.26 20.26 20.26 20.26 0.0M
2021-07-26 20.15 20.39 20.15 20.39 0.0M
2021-07-23 20.28 20.46 20.28 20.46 0.0M
2021-07-22 20.11 20.28 20.10 20.28 0.0M
2021-07-21 19.97 20.60 19.97 20.60 0.0M
2021-07-20 20.15 20.15 20.15 20.15 0.0M
2021-07-19 20.23 20.23 20.18 20.18 0.0M
2021-07-16 20.68 20.87 20.33 20.33 0.0M
2021-07-15 20.70 20.92 20.70 20.92 0.0M
2021-07-14 20.21 20.65 20.21 20.65 0.0M
2021-07-13 20.43 20.83 20.43 20.83 0.0M
2021-07-12 20.34 20.42 20.34 20.42 0.0M
2021-07-07 20.08 20.10 20.08 20.10 0.0M
2021-07-06 20.26 20.26 20.08 20.15 0.0M
2021-07-05 20.26 20.26 20.14 20.15 0.0M
2021-07-02 20.26 20.26 20.26 20.26 0.0M
2021-06-30 20.05 20.26 20.00 20.26 0.0M
2021-06-28 20.05 20.06 20.05 20.06 0.0M
2021-06-24 20.40 20.40 20.25 20.25 0.0M
2021-06-22 20.26 20.26 20.26 20.26 0.0M
2021-06-21 20.39 20.39 20.39 20.39 0.0M
2021-06-18 20.32 20.40 20.27 20.40 0.0M
2021-06-17 20.50 20.50 20.29 20.30 0.0M
2021-06-16 20.70 20.70 20.70 20.70 0.0M
2021-06-15 20.44 20.54 20.44 20.54 0.0M
2021-06-14 20.72 20.72 20.72 20.72 0.0M
2021-06-11 20.85 20.99 20.85 20.99 0.0M
2021-06-10 20.91 20.91 20.87 20.87 0.0M
2021-06-09 21.25 21.25 21.03 21.03 0.0M
2021-06-08 21.40 21.40 21.40 21.40 0.0M
2021-06-07 21.81 21.81 21.81 21.81 0.0M
2021-06-04 21.55 21.94 21.55 21.94 0.0M
2021-06-03 21.22 21.64 21.21 21.64 0.1M
2021-06-02 21.24 21.54 21.24 21.48 0.0M
2021-06-01 20.98 21.25 20.29 21.25 0.0M
2021-05-31 20.53 20.79 20.53 20.72 0.0M
2021-05-28 20.35 20.38 20.35 20.38 0.0M
2021-05-27 20.31 20.38 20.24 20.38 0.0M
2021-05-26 20.30 20.36 20.30 20.35 0.3M
2021-05-25 20.13 20.35 20.13 20.35 0.0M
2021-05-21 20.00 20.35 20.00 20.30 0.0M
2021-05-20 19.82 19.96 19.81 19.96 0.0M
2021-05-19 19.86 19.86 19.70 19.81 0.0M
2021-05-18 19.69 19.79 19.69 19.79 0.0M
2021-05-17 19.68 19.68 19.68 19.68 0.0M
2021-05-14 19.35 19.58 19.35 19.58 0.0M
2021-05-13 19.44 19.44 19.37 19.37 0.0M
2021-05-12 19.59 19.59 19.59 19.59 0.0M
2021-05-11 19.49 19.67 19.45 19.67 0.0M
2021-05-07 19.69 19.69 19.65 19.69 0.0M
2021-05-06 19.70 19.70 19.35 19.63 0.0M
2021-05-05 19.68 19.82 19.65 19.80 0.0M
2021-04-30 19.01 19.42 19.00 19.42 0.0M
2021-04-29 18.76 19.04 18.76 19.00 0.0M
2021-04-28 19.00 19.00 18.89 18.89 0.0M
2021-04-27 18.95 18.95 18.95 18.95 0.0M
2021-04-26 18.93 18.93 18.93 18.93 0.0M
2021-04-23 18.89 18.89 18.76 18.78 0.1M
2021-04-22 18.96 18.98 18.89 18.89 0.0M
2021-04-21 19.24 19.24 19.05 19.15 0.0M
2021-04-20 19.34 19.42 19.12 19.12 0.0M
2021-04-19 19.41 19.45 19.41 19.42 0.0M
2021-04-16 19.97 19.97 19.22 19.32 0.2M
2021-04-15 19.39 19.72 19.17 19.41 0.0M
2021-04-14 19.36 19.66 19.27 19.43 0.0M
2021-04-13 19.92 19.93 19.65 19.65 0.0M
2021-04-12 19.87 19.88 19.64 19.83 0.0M
2021-04-09 19.10 19.78 19.05 19.78 0.0M
2021-04-08 18.90 19.58 18.90 19.05 0.0M
2021-04-07 18.90 18.90 18.90 18.90 0.0M
2021-04-06 19.50 19.68 18.87 18.87 0.0M
2021-04-05 19.54 19.54 18.85 19.48 0.0M
2021-04-01 19.00 19.00 19.00 19.00 0.0M
2021-03-31 19.00 19.00 18.86 18.86 0.0M
2021-03-30 18.94 19.00 18.94 18.95 0.0M
2021-03-29 18.80 18.84 18.80 18.84 0.0M
2021-03-26 18.84 18.84 18.84 18.84 0.0M
2021-03-25 18.89 18.89 18.88 18.88 0.1M
2021-03-24 18.85 18.85 18.85 18.85 0.0M
2021-03-23 18.59 18.85 18.59 18.85 0.0M
2021-03-19 18.91 19.10 18.91 19.10 0.0M
2021-03-18 18.90 18.92 18.90 18.91 0.0M
2021-03-17 18.79 18.82 18.79 18.80 0.0M
2021-03-16 18.73 18.74 18.69 18.69 0.0M
2021-03-15 18.61 18.74 18.60 18.74 0.0M
2021-03-11 18.30 18.30 18.30 18.30 0.0M
2021-03-10 18.10 18.26 18.00 18.25 0.0M
2021-03-09 18.12 18.13 18.12 18.13 0.0M
2021-03-08 18.50 18.50 18.07 18.07 0.0M
2021-03-05 17.93 17.93 17.93 17.93 0.0M
2021-03-03 18.16 18.37 18.16 18.37 0.0M
2021-03-02 18.78 18.78 18.20 18.20 0.0M
2021-03-01 17.80 18.28 17.80 18.18 0.0M
2021-02-26 18.71 18.72 18.00 18.00 0.0M
2021-02-25 18.69 18.85 18.69 18.71 0.0M
2021-02-23 18.75 18.75 18.65 18.65 0.0M
2021-02-22 19.42 19.42 18.85 18.85 0.0M
2021-02-19 18.74 18.85 18.73 18.85 0.0M
2021-02-18 18.81 18.81 18.70 18.70 0.0M
2021-02-17 18.60 18.69 18.60 18.69 0.1M
2021-02-16 18.28 18.56 18.28 18.56 0.0M
2021-02-12 18.01 18.28 18.01 18.28 0.0M
2021-02-11 17.50 18.00 17.48 17.90 0.0M
2021-02-10 17.22 17.50 17.22 17.50 0.1M
2021-02-09 17.19 17.23 17.15 17.23 0.0M
2021-02-08 17.19 17.22 17.17 17.17 0.0M
2021-02-05 17.00 17.19 17.00 17.19 0.0M
2021-02-04 16.61 17.00 16.61 16.68 0.0M
2021-02-03 16.00 16.40 16.00 16.40 0.0M
2021-02-02 15.71 16.00 15.71 16.00 0.0M
2021-02-01 15.98 15.98 15.70 15.85 0.1M
2021-01-29 15.76 15.76 15.69 15.70 0.1M
2021-01-28 15.98 15.98 15.79 15.80 0.0M
2021-01-27 15.47 15.91 15.42 15.43 0.0M
2021-01-26 15.70 15.70 15.47 15.47 0.0M
2021-01-25 15.97 15.97 15.50 15.70 0.0M
2021-01-22 15.63 15.63 15.56 15.57 0.0M
2021-01-21 15.27 15.50 15.27 15.27 0.0M
2021-01-20 15.39 15.39 15.39 15.39 0.0M
2021-01-19 15.28 15.41 15.28 15.41 0.0M
2021-01-15 15.96 15.96 15.36 15.36 0.0M
2021-01-14 15.36 15.36 15.36 15.36 0.0M
2021-01-11 15.55 15.55 15.52 15.52 0.0M
2021-01-08 15.73 15.73 15.51 15.51 0.0M
2021-01-07 15.67 15.83 15.67 15.82 0.0M
2021-01-06 15.36 15.45 15.36 15.45 0.0M
2021-01-05 15.43 15.43 15.40 15.43 0.0M
2021-01-04 15.30 15.46 15.30 15.46 0.0M