Brookfield Renewable Power Pref A

BRF_pa
🏛️ canada →
22.75
Last Update: 2025-09-29
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
2022-12-30 14.10 14.10 14.10 14.10 0.0M
2022-12-29 14.00 14.09 14.00 14.05 0.0M
2022-12-28 14.25 14.25 14.02 14.09 0.0M
2022-12-23 14.12 14.20 14.12 14.16 0.0M
2022-12-22 14.04 14.20 14.04 14.08 0.0M
2022-12-21 13.96 14.05 13.96 14.05 0.0M
2022-12-20 14.25 14.25 13.96 13.97 0.0M
2022-12-19 14.24 14.28 14.19 14.25 0.0M
2022-12-16 14.24 14.25 14.08 14.08 0.0M
2022-12-15 14.22 14.25 14.21 14.25 0.0M
2022-12-14 14.50 14.50 14.50 14.50 0.0M
2022-12-13 14.45 14.45 14.27 14.33 0.0M
2022-12-12 14.24 14.38 14.16 14.16 0.0M
2022-12-09 14.14 14.14 14.14 14.14 0.0M
2022-12-08 14.23 14.66 14.12 14.66 0.0M
2022-12-07 14.12 14.33 14.12 14.33 0.0M
2022-12-06 14.02 14.20 14.02 14.20 0.0M
2022-12-05 14.21 14.21 13.97 14.13 0.0M
2022-12-02 14.20 14.21 14.20 14.20 0.0M
2022-12-01 14.16 14.20 14.06 14.20 0.0M
2022-11-30 14.20 14.20 14.10 14.16 0.0M
2022-11-29 14.06 14.07 14.06 14.06 0.0M
2022-11-28 14.24 14.25 14.08 14.09 0.0M
2022-11-25 14.23 14.24 14.23 14.23 0.0M
2022-11-24 14.19 14.20 14.19 14.20 0.0M
2022-11-23 14.15 14.26 14.15 14.20 0.0M
2022-11-21 14.14 14.20 14.14 14.20 0.0M
2022-11-18 14.01 14.07 13.91 14.07 0.0M
2022-11-17 14.00 14.00 14.00 14.00 0.0M
2022-11-16 14.25 14.25 14.20 14.20 0.0M
2022-11-15 14.36 14.49 14.26 14.49 0.0M
2022-11-14 14.56 14.56 14.36 14.36 0.0M
2022-11-10 14.98 14.98 14.98 14.98 0.0M
2022-11-09 14.50 14.60 14.50 14.60 0.0M
2022-11-08 14.78 14.78 14.69 14.69 0.0M
2022-11-07 14.86 14.89 14.86 14.89 0.0M
2022-11-03 14.85 14.85 14.85 14.85 0.0M
2022-11-02 14.76 14.76 14.55 14.75 0.0M
2022-11-01 14.40 14.81 14.40 14.80 0.0M
2022-10-31 14.33 14.45 14.31 14.45 0.0M
2022-10-28 14.42 14.42 14.40 14.40 0.0M
2022-10-27 14.61 14.61 14.55 14.55 0.0M
2022-10-26 14.58 14.58 14.58 14.58 0.0M
2022-10-25 14.50 14.55 14.50 14.55 0.0M
2022-10-24 14.31 14.31 14.31 14.31 0.0M
2022-10-21 14.75 14.92 14.64 14.91 0.0M
2022-10-20 14.25 14.25 14.25 14.25 0.0M
2022-10-19 14.48 14.64 14.48 14.49 0.0M
2022-10-18 14.50 14.50 14.50 14.50 0.0M
2022-10-17 14.15 14.15 14.15 14.15 0.0M
2022-10-13 14.00 14.03 14.00 14.00 0.0M
2022-10-12 14.58 14.58 14.16 14.16 0.0M
2022-10-11 15.15 15.16 14.91 14.91 0.0M
2022-10-06 15.31 15.31 15.31 15.31 0.0M
2022-10-05 15.50 15.51 15.50 15.51 0.0M
2022-10-04 15.45 15.48 15.45 15.48 0.0M
2022-10-03 15.75 15.75 15.75 15.75 0.0M
2022-09-30 15.49 15.50 15.48 15.50 0.0M
2022-09-29 15.33 15.56 15.33 15.56 0.0M
2022-09-28 15.55 15.75 15.54 15.58 0.0M
2022-09-26 15.50 15.50 14.78 14.91 0.0M
2022-09-23 16.40 16.40 15.70 15.70 0.0M
2022-09-22 16.40 16.50 16.40 16.45 0.0M
2022-09-21 16.40 16.51 16.40 16.41 0.0M
2022-09-20 16.50 16.50 16.42 16.42 0.1M
2022-09-19 16.45 16.45 16.45 16.45 0.0M
2022-09-16 16.40 16.40 16.40 16.40 0.0M
2022-09-15 16.41 16.43 16.40 16.41 0.0M
2022-09-13 16.75 16.75 16.46 16.46 0.0M
2022-09-12 16.88 16.88 16.88 16.88 0.0M
2022-09-07 17.20 17.20 17.20 17.20 0.0M
2022-09-06 17.16 17.16 17.16 17.16 0.0M
2022-09-02 17.15 17.15 17.15 17.15 0.0M
2022-08-31 17.12 17.17 17.00 17.00 0.0M
2022-08-30 17.02 17.02 16.99 16.99 0.0M
2022-08-29 17.06 17.06 17.06 17.06 0.0M
2022-08-26 17.20 17.20 17.20 17.20 0.0M
2022-08-25 16.94 16.95 16.94 16.95 0.0M
2022-08-24 17.29 17.29 17.29 17.29 0.0M
2022-08-23 16.75 16.81 16.75 16.81 0.0M
2022-08-22 16.75 16.75 16.75 16.75 0.0M
2022-08-19 16.76 16.77 16.75 16.75 0.0M
2022-08-18 17.04 17.04 16.80 16.80 0.0M
2022-08-17 16.97 16.97 16.87 16.87 0.0M
2022-08-16 16.93 17.17 16.93 16.97 0.0M
2022-08-15 17.18 17.18 16.91 16.91 0.0M
2022-08-12 17.13 17.13 17.13 17.13 0.0M
2022-08-11 16.86 16.86 16.86 16.86 0.0M
2022-08-10 16.85 16.85 16.85 16.85 0.0M
2022-08-09 16.80 16.81 16.72 16.81 0.0M
2022-08-08 16.75 16.75 16.67 16.75 0.0M
2022-08-04 16.51 16.70 16.50 16.66 0.0M
2022-08-03 16.49 16.69 16.49 16.69 0.0M
2022-08-02 16.31 16.33 16.31 16.33 0.0M
2022-07-29 16.21 16.47 16.21 16.47 0.0M
2022-07-28 16.01 16.02 16.01 16.02 0.0M
2022-07-26 16.19 16.19 15.86 16.08 0.0M
2022-07-25 16.09 16.15 15.99 15.99 0.0M
2022-07-22 16.07 16.15 16.00 16.15 0.0M
2022-07-21 16.40 16.40 16.00 16.06 0.0M
2022-07-20 16.51 16.56 16.41 16.41 0.0M
2022-07-19 16.75 16.75 16.56 16.56 0.0M
2022-07-15 16.87 16.87 16.77 16.77 0.0M
2022-07-14 16.86 16.86 16.80 16.80 0.0M
2022-07-13 16.90 17.18 16.90 17.18 0.0M
2022-07-12 17.03 17.18 16.93 17.18 0.0M
2022-07-08 16.81 16.83 16.81 16.83 0.0M
2022-07-07 16.82 16.82 16.82 16.82 0.0M
2022-07-06 16.82 16.82 16.82 16.82 0.0M
2022-07-05 16.83 16.84 16.81 16.82 0.0M
2022-06-30 17.03 17.03 17.03 17.03 0.0M
2022-06-29 16.81 17.31 16.81 17.31 0.0M
2022-06-27 17.11 17.11 17.10 17.10 0.0M
2022-06-24 17.28 17.28 17.28 17.28 0.0M
2022-06-23 16.95 16.95 16.65 16.65 0.0M
2022-06-22 17.35 17.35 16.90 16.95 0.0M
2022-06-21 18.52 18.52 17.21 17.25 0.0M
2022-06-20 17.06 17.06 17.06 17.06 0.0M
2022-06-16 17.20 17.20 17.12 17.12 0.0M
2022-06-15 17.35 17.35 17.20 17.20 0.0M
2022-06-14 17.52 17.52 17.50 17.50 0.0M
2022-06-13 18.00 18.05 18.00 18.00 0.0M
2022-06-10 18.00 18.60 18.00 18.60 0.0M
2022-06-09 18.50 18.50 18.50 18.50 0.0M
2022-06-08 18.75 18.78 18.57 18.59 0.0M
2022-06-07 18.75 18.75 18.75 18.75 0.0M
2022-06-06 18.66 18.76 18.65 18.75 0.0M
2022-06-03 18.60 18.61 18.43 18.61 0.0M
2022-06-02 18.25 18.58 18.25 18.50 0.0M
2022-06-01 18.31 18.31 18.31 18.31 0.0M
2022-05-31 18.10 18.50 18.00 18.49 0.0M
2022-05-30 18.18 18.18 18.18 18.18 0.0M
2022-05-27 17.41 17.50 17.41 17.50 0.0M
2022-05-25 17.25 17.45 17.02 17.45 0.0M
2022-05-24 17.75 17.75 17.75 17.75 0.0M
2022-05-18 17.50 17.50 17.50 17.50 0.0M
2022-05-12 17.02 17.15 17.02 17.15 0.0M
2022-05-11 17.01 17.38 17.01 17.38 0.0M
2022-05-10 17.05 17.06 17.05 17.06 0.0M
2022-05-09 17.07 17.18 17.07 17.09 0.0M
2022-05-06 17.21 17.21 17.21 17.21 0.0M
2022-05-05 17.57 17.65 17.46 17.46 0.0M
2022-05-04 17.66 17.66 17.65 17.65 0.0M
2022-05-03 17.98 18.06 17.76 17.76 0.0M
2022-05-02 17.22 17.22 17.22 17.22 0.0M
2022-04-29 17.06 17.31 17.06 17.21 0.0M
2022-04-28 16.09 17.11 16.09 17.11 0.0M
2022-04-27 17.11 17.25 16.23 16.50 0.0M
2022-04-26 17.55 17.58 17.00 17.12 0.0M
2022-04-25 18.20 18.20 17.50 17.55 0.0M
2022-04-22 18.36 18.55 18.25 18.38 0.0M
2022-04-21 18.65 18.70 18.20 18.70 0.0M
2022-04-20 19.00 19.00 19.00 19.00 0.0M
2022-04-19 19.04 19.04 19.04 19.04 0.0M
2022-04-18 19.30 19.30 19.30 19.30 0.0M
2022-04-14 19.31 19.31 19.31 19.31 0.0M
2022-04-13 20.33 20.33 18.86 19.29 0.0M
2022-04-12 18.84 20.35 18.84 20.35 0.0M
2022-04-11 18.67 19.56 18.67 19.38 0.0M
2022-04-08 19.53 19.61 19.37 19.52 0.0M
2022-04-07 19.60 19.60 19.32 19.36 0.0M
2022-04-06 19.56 19.59 19.56 19.59 0.0M
2022-04-05 19.60 19.61 19.57 19.61 0.0M
2022-04-04 19.68 19.68 19.59 19.59 0.0M
2022-04-01 19.79 19.79 19.62 19.79 0.0M
2022-03-31 19.61 20.31 19.61 20.03 0.0M
2022-03-30 19.73 19.88 19.73 19.88 0.0M
2022-03-29 19.59 19.73 19.59 19.73 0.0M
2022-03-25 19.79 19.79 19.79 19.79 0.0M
2022-03-24 20.00 20.12 19.87 20.04 0.0M
2022-03-23 20.11 20.11 20.03 20.03 0.0M
2022-03-22 20.04 20.12 20.04 20.12 0.0M
2022-03-21 19.58 20.23 19.58 20.20 0.0M
2022-03-18 19.67 20.18 19.67 20.02 0.0M
2022-03-17 19.54 19.65 19.54 19.65 0.0M
2022-03-16 19.12 19.22 19.11 19.22 0.0M
2022-03-15 19.25 19.25 19.18 19.20 0.0M
2022-03-14 19.15 19.15 19.14 19.14 0.0M
2022-03-11 18.85 19.03 18.85 19.00 0.0M
2022-03-10 18.80 18.88 18.75 18.75 0.0M
2022-03-09 18.97 18.97 18.87 18.87 0.0M
2022-03-08 18.87 18.92 18.65 18.78 0.0M
2022-03-07 19.37 19.37 18.90 19.00 0.0M
2022-03-04 19.48 19.49 19.06 19.48 0.0M
2022-03-03 19.68 19.68 19.50 19.50 0.0M
2022-03-02 19.72 19.72 19.65 19.65 0.0M
2022-03-01 20.25 20.25 19.75 19.99 0.0M
2022-02-28 20.80 20.80 20.25 20.25 0.0M
2022-02-25 20.54 20.79 20.54 20.79 0.0M
2022-02-24 20.55 20.55 20.40 20.55 0.0M
2022-02-23 21.14 21.14 21.14 21.14 0.0M
2022-02-22 21.00 21.00 21.00 21.00 0.0M
2022-02-17 20.46 20.95 20.46 20.85 0.0M
2022-02-16 20.63 20.63 20.51 20.51 0.0M
2022-02-15 20.67 20.77 20.67 20.72 0.0M
2022-02-14 20.75 20.75 20.53 20.53 0.0M
2022-02-11 20.75 20.88 20.75 20.76 0.0M
2022-02-10 20.82 20.95 20.82 20.85 0.0M
2022-02-09 20.53 20.97 20.53 20.96 0.0M
2022-02-08 21.32 21.35 21.10 21.10 0.0M
2022-02-07 21.32 21.32 21.32 21.32 0.0M
2022-02-04 21.32 21.68 21.30 21.30 0.0M
2022-02-03 21.11 21.11 21.11 21.11 0.0M
2022-02-01 21.08 21.12 21.08 21.09 0.0M
2022-01-31 20.95 21.10 20.95 21.02 0.0M
2022-01-28 20.75 20.75 20.75 20.75 0.0M
2022-01-27 21.42 21.42 20.94 21.15 0.0M
2022-01-26 20.75 20.75 20.75 20.75 0.0M
2022-01-25 20.60 20.60 20.47 20.47 0.0M
2022-01-24 20.62 20.75 20.60 20.60 0.0M
2022-01-21 20.94 20.94 20.55 20.55 0.0M
2022-01-19 20.74 20.92 20.74 20.92 0.0M
2022-01-18 20.92 20.96 20.80 20.96 0.0M
2022-01-14 21.11 21.11 20.75 20.99 0.0M
2022-01-13 21.13 21.28 21.00 21.28 0.0M
2022-01-12 21.27 21.27 21.25 21.25 0.0M
2022-01-11 21.27 21.38 21.25 21.38 0.0M
2022-01-10 21.39 21.39 21.31 21.31 0.0M
2022-01-07 21.20 21.53 21.20 21.53 0.0M
2022-01-06 21.06 21.06 21.06 21.06 0.0M
2022-01-05 20.53 21.10 20.53 21.10 0.0M
2022-01-04 20.85 20.85 20.85 20.85 0.0M