Brookfield Renewable 13 Pref A

BEP_pm
🏛️ canada →
25.01
Last Update: 2025-10-03
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 21.59 21.59 21.57 21.57 0.0M
2022-12-29 21.29 21.92 21.10 21.57 0.0M
2022-12-28 21.55 21.55 21.35 21.35 0.0M
2022-12-23 21.40 21.53 21.29 21.47 0.0M
2022-12-22 21.50 21.60 21.35 21.41 0.0M
2022-12-21 21.50 21.51 21.36 21.36 0.0M
2022-12-20 21.95 21.95 21.50 21.51 0.0M
2022-12-19 21.50 21.75 21.50 21.58 0.0M
2022-12-16 21.50 21.72 21.47 21.47 0.0M
2022-12-15 21.55 21.55 21.28 21.28 0.0M
2022-12-14 21.76 21.76 21.50 21.50 0.0M
2022-12-13 21.40 21.41 21.31 21.31 0.0M
2022-12-12 21.49 21.49 21.26 21.26 0.0M
2022-12-09 21.33 21.60 21.05 21.35 0.0M
2022-12-08 21.16 21.72 21.16 21.72 0.0M
2022-12-07 21.97 21.97 21.07 21.12 0.0M
2022-12-06 21.75 21.75 21.45 21.45 0.0M
2022-12-05 21.50 21.55 21.42 21.53 0.0M
2022-12-02 21.39 21.41 21.39 21.41 0.0M
2022-12-01 21.34 21.43 21.20 21.42 0.0M
2022-11-30 21.01 21.17 20.77 21.17 0.0M
2022-11-29 20.87 21.01 20.87 21.01 0.0M
2022-11-28 21.40 21.43 21.06 21.06 0.0M
2022-11-25 21.31 21.44 21.25 21.44 0.0M
2022-11-24 21.11 21.21 21.11 21.21 0.0M
2022-11-23 21.44 21.44 21.00 21.20 0.0M
2022-11-22 21.10 21.11 21.10 21.10 0.0M
2022-11-21 21.51 21.51 21.01 21.01 0.0M
2022-11-18 20.99 21.60 20.89 21.55 0.0M
2022-11-17 20.80 21.00 20.75 20.99 0.0M
2022-11-16 20.91 21.00 20.71 20.75 0.0M
2022-11-15 20.95 21.00 20.64 20.98 0.0M
2022-11-14 20.75 21.08 20.75 20.90 0.0M
2022-11-11 20.72 21.00 20.50 21.00 0.0M
2022-11-10 21.15 21.16 20.70 20.70 0.0M
2022-11-09 21.50 21.50 21.15 21.15 0.0M
2022-11-08 21.40 21.41 21.31 21.40 0.0M
2022-11-07 21.10 21.32 21.10 21.32 0.0M
2022-11-04 21.50 21.50 21.10 21.10 0.0M
2022-11-03 21.48 21.48 21.48 21.48 0.0M
2022-11-02 21.46 21.46 21.25 21.25 0.0M
2022-11-01 21.42 21.42 21.29 21.42 0.0M
2022-10-31 21.30 21.41 21.30 21.41 0.0M
2022-10-28 21.20 21.35 21.20 21.35 0.0M
2022-10-27 21.31 21.31 21.25 21.25 0.0M
2022-10-26 21.15 21.40 21.14 21.28 0.0M
2022-10-25 21.12 21.25 20.88 21.16 0.0M
2022-10-24 21.00 21.35 20.75 21.35 0.0M
2022-10-21 21.30 21.30 21.01 21.15 0.0M
2022-10-20 21.00 21.10 20.70 20.98 0.0M
2022-10-19 21.07 21.07 21.00 21.05 0.0M
2022-10-18 21.24 21.25 21.10 21.10 0.0M
2022-10-17 20.99 21.14 20.80 20.99 0.0M
2022-10-14 21.13 21.13 20.97 20.97 0.0M
2022-10-13 21.05 21.15 20.80 21.13 0.0M
2022-10-12 21.25 21.44 21.25 21.44 0.0M
2022-10-11 21.69 21.69 21.30 21.64 0.0M
2022-10-07 21.68 21.83 21.55 21.83 0.0M
2022-10-06 21.55 21.72 21.55 21.68 0.0M
2022-10-05 22.00 22.00 21.50 21.88 0.0M
2022-10-04 21.73 21.80 21.49 21.70 0.0M
2022-10-03 21.70 21.70 21.60 21.70 0.0M
2022-09-30 21.61 21.71 21.49 21.49 0.0M
2022-09-29 21.56 21.62 21.30 21.62 0.0M
2022-09-28 21.95 21.95 21.52 21.63 0.0M
2022-09-27 21.90 22.00 21.80 21.88 0.0M
2022-09-26 21.53 21.65 21.52 21.65 0.0M
2022-09-23 21.70 21.87 21.50 21.87 0.0M
2022-09-22 21.80 21.85 21.69 21.69 0.0M
2022-09-21 21.80 21.80 21.70 21.70 0.0M
2022-09-20 22.03 22.03 21.79 21.79 0.0M
2022-09-19 22.20 22.40 22.05 22.18 0.0M
2022-09-16 22.61 22.61 22.10 22.20 0.0M
2022-09-15 22.80 22.80 22.75 22.75 0.0M
2022-09-14 22.91 22.95 22.83 22.90 0.0M
2022-09-13 23.41 23.45 23.02 23.02 0.0M
2022-09-12 23.43 23.72 23.41 23.55 0.0M
2022-09-09 23.95 23.95 23.88 23.88 0.0M
2022-09-08 23.95 23.97 23.95 23.95 0.0M
2022-09-07 24.00 24.05 23.95 23.95 0.0M
2022-09-06 24.00 24.00 23.90 23.95 0.0M
2022-09-02 24.00 24.00 24.00 24.00 0.0M
2022-09-01 24.10 24.10 24.10 24.10 0.0M
2022-08-31 23.90 24.13 23.90 24.07 0.0M
2022-08-30 23.90 24.41 23.90 24.11 0.0M
2022-08-29 24.48 24.70 24.21 24.21 0.0M
2022-08-26 24.09 24.45 23.85 24.45 0.0M
2022-08-25 23.97 23.97 23.96 23.96 0.0M
2022-08-24 23.80 24.00 23.80 24.00 0.0M
2022-08-23 23.82 23.84 23.82 23.84 0.0M
2022-08-22 24.15 24.15 23.61 23.61 0.0M
2022-08-19 24.15 24.16 24.10 24.16 0.0M
2022-08-18 24.22 24.22 24.15 24.15 0.0M
2022-08-17 24.40 24.40 24.22 24.22 0.0M
2022-08-16 24.25 24.25 24.25 24.25 0.0M
2022-08-15 24.16 24.22 24.15 24.22 0.0M
2022-08-12 24.25 24.37 24.25 24.37 0.0M
2022-08-11 24.12 24.12 24.11 24.11 0.0M
2022-08-10 24.02 24.10 24.02 24.10 0.0M
2022-08-09 24.25 24.25 24.01 24.09 0.0M
2022-08-05 23.80 23.90 23.75 23.90 0.0M
2022-08-04 23.75 23.80 23.50 23.75 0.0M
2022-08-03 23.50 23.75 23.50 23.75 0.0M
2022-08-02 23.51 23.51 23.50 23.50 0.0M
2022-07-29 23.50 23.88 23.46 23.88 0.0M
2022-07-28 23.49 23.50 23.49 23.50 0.0M
2022-07-27 23.25 23.51 23.25 23.51 0.0M
2022-07-26 23.23 23.25 23.02 23.25 0.0M
2022-07-25 23.25 23.30 23.01 23.01 0.0M
2022-07-22 23.11 24.00 23.11 24.00 0.0M
2022-07-21 23.55 23.55 23.10 23.13 0.0M
2022-07-20 23.65 24.29 23.55 24.29 0.0M
2022-07-19 23.65 23.86 23.55 23.65 0.0M
2022-07-18 23.75 24.00 23.65 23.65 0.0M
2022-07-15 23.97 24.00 23.58 23.58 0.0M
2022-07-14 23.80 24.01 23.80 23.80 0.0M
2022-07-13 23.99 24.20 23.99 24.01 0.0M
2022-07-12 23.99 24.48 23.99 24.48 0.0M
2022-07-11 23.99 24.00 23.99 23.99 0.0M
2022-07-08 24.00 24.00 23.99 24.00 0.0M
2022-07-07 23.99 24.00 23.99 24.00 0.0M
2022-07-06 23.81 23.89 23.81 23.89 0.0M
2022-07-05 23.70 23.80 23.70 23.80 0.0M
2022-07-04 23.66 23.96 23.65 23.75 0.0M
2022-06-30 23.77 23.86 23.65 23.66 0.0M
2022-06-29 23.57 23.85 23.57 23.67 0.0M
2022-06-28 23.95 23.96 23.57 23.57 0.0M
2022-06-27 23.78 23.78 23.72 23.72 0.0M
2022-06-24 23.57 23.75 23.57 23.75 0.0M
2022-06-23 23.95 23.95 23.57 23.57 0.0M
2022-06-22 23.98 23.98 23.90 23.90 0.0M
2022-06-21 24.15 24.15 23.97 23.97 0.0M
2022-06-20 23.96 23.96 23.96 23.96 0.0M
2022-06-17 23.81 23.83 23.75 23.83 0.0M
2022-06-16 24.30 24.30 23.70 23.99 0.0M
2022-06-15 24.31 24.43 24.31 24.43 0.0M
2022-06-14 24.32 24.45 24.19 24.20 0.0M
2022-06-13 24.49 24.52 24.46 24.46 0.0M
2022-06-10 24.54 24.75 24.54 24.67 0.0M
2022-06-09 25.00 25.02 24.90 24.90 0.0M
2022-06-08 25.04 25.06 24.92 25.00 0.0M
2022-06-07 24.89 25.14 24.89 25.04 0.0M
2022-06-06 24.86 25.05 24.86 25.00 0.0M
2022-06-03 24.71 24.88 24.70 24.78 0.0M
2022-06-02 24.62 24.80 24.62 24.80 0.0M
2022-06-01 24.25 24.99 24.25 24.56 0.0M
2022-05-31 23.86 24.36 23.86 24.36 0.0M
2022-05-30 23.82 23.85 23.76 23.85 0.0M
2022-05-27 23.81 23.82 23.81 23.82 0.0M
2022-05-26 23.82 23.82 23.82 23.82 0.0M
2022-05-25 23.50 23.90 23.45 23.90 0.0M
2022-05-24 23.65 23.81 23.65 23.81 0.0M
2022-05-20 23.96 23.98 23.65 23.65 0.0M
2022-05-19 23.65 23.66 23.65 23.66 0.0M
2022-05-18 23.55 23.69 23.55 23.69 0.0M
2022-05-17 23.81 23.81 23.75 23.75 0.0M
2022-05-16 23.76 23.77 23.76 23.77 0.0M
2022-05-13 23.74 23.74 23.74 23.74 0.0M
2022-05-12 23.95 23.95 23.86 23.86 0.0M
2022-05-11 24.11 24.16 24.00 24.10 0.0M
2022-05-09 24.15 24.67 24.15 24.67 0.0M
2022-05-06 24.40 24.40 24.04 24.30 0.0M
2022-05-05 24.45 24.45 24.40 24.40 0.0M
2022-05-04 24.42 24.45 24.42 24.45 0.0M
2022-05-03 24.60 24.60 24.26 24.50 0.0M
2022-05-02 23.90 24.00 23.90 23.99 0.0M
2022-04-29 23.86 23.90 23.80 23.90 0.0M
2022-04-28 23.41 23.86 23.40 23.86 0.0M
2022-04-27 23.50 24.00 23.50 23.50 0.0M
2022-04-26 23.60 23.81 23.36 23.61 0.0M
2022-04-25 24.40 24.40 23.31 23.72 0.0M
2022-04-22 24.76 24.76 24.50 24.50 0.0M
2022-04-21 24.51 24.75 24.50 24.56 0.0M
2022-04-20 24.84 24.84 24.52 24.52 0.0M
2022-04-19 24.75 24.78 24.70 24.70 0.0M
2022-04-18 24.65 24.78 24.63 24.70 0.0M
2022-04-14 24.75 24.75 24.64 24.64 0.0M
2022-04-13 24.98 24.98 24.64 24.64 0.0M
2022-04-12 25.05 25.08 24.96 25.08 0.0M
2022-04-11 25.01 25.02 25.00 25.00 0.0M
2022-04-08 25.00 25.06 25.00 25.06 0.0M
2022-04-07 25.11 25.15 25.00 25.06 0.0M
2022-04-06 25.22 25.22 25.05 25.05 0.0M
2022-04-05 25.30 25.30 25.03 25.05 0.0M
2022-04-04 25.26 25.35 25.26 25.35 0.0M
2022-04-01 25.31 25.31 25.19 25.20 0.0M
2022-03-31 25.25 25.34 25.25 25.34 0.0M
2022-03-30 25.12 25.37 25.11 25.37 0.0M
2022-03-29 24.90 25.10 24.90 25.10 0.1M
2022-03-28 25.06 25.06 25.02 25.02 0.0M
2022-03-25 25.31 25.31 25.20 25.20 0.0M
2022-03-24 25.44 25.45 25.24 25.43 0.0M
2022-03-23 25.65 25.65 25.50 25.50 0.0M
2022-03-22 25.64 25.64 25.57 25.61 0.0M
2022-03-21 25.63 25.63 25.63 25.63 0.0M
2022-03-18 25.58 25.64 25.58 25.64 0.0M
2022-03-17 25.50 25.50 25.50 25.50 0.0M
2022-03-16 25.30 25.38 25.30 25.38 0.0M
2022-03-15 25.23 25.25 25.23 25.24 0.0M
2022-03-14 25.01 25.21 25.00 25.15 0.0M
2022-03-11 24.98 25.01 24.97 25.01 0.0M
2022-03-10 24.97 25.00 24.90 24.90 0.0M
2022-03-09 25.10 25.10 24.96 24.96 0.0M
2022-03-08 24.92 25.28 24.80 24.91 0.0M
2022-03-07 25.37 25.37 24.85 24.85 0.0M
2022-03-04 25.32 25.32 25.32 25.32 0.0M
2022-03-03 24.90 25.29 24.90 25.21 0.0M
2022-03-02 25.10 25.18 25.00 25.06 0.0M
2022-03-01 25.00 25.14 24.95 25.14 0.0M
2022-02-28 25.01 25.01 24.83 24.83 0.0M
2022-02-25 24.89 25.19 24.88 25.18 0.0M
2022-02-24 25.00 25.16 24.85 25.16 0.0M
2022-02-23 25.20 25.25 25.00 25.00 0.0M
2022-02-22 24.97 25.05 24.96 25.00 0.0M
2022-02-18 25.00 25.10 24.95 24.96 0.0M
2022-02-17 24.90 24.90 24.85 24.85 0.0M
2022-02-16 24.85 24.95 24.85 24.89 0.0M
2022-02-15 24.98 25.00 24.85 24.85 0.0M
2022-02-14 25.18 25.18 24.90 24.95 0.0M
2022-02-11 25.37 25.37 25.24 25.24 0.0M
2022-02-10 25.30 25.39 25.30 25.34 0.0M
2022-02-09 25.47 25.57 25.30 25.30 0.0M
2022-02-07 25.35 25.35 25.30 25.35 0.0M
2022-02-04 25.51 25.51 25.33 25.38 0.0M
2022-02-03 25.42 25.47 25.35 25.37 0.0M
2022-02-02 25.42 25.60 25.41 25.45 0.0M
2022-02-01 25.42 25.42 25.38 25.42 0.0M
2022-01-31 25.35 25.35 25.35 25.35 0.0M
2022-01-28 25.45 25.45 25.35 25.35 0.0M
2022-01-27 25.35 25.41 25.35 25.40 0.0M
2022-01-26 25.32 25.39 25.32 25.34 0.0M
2022-01-24 25.42 25.42 25.36 25.36 0.0M
2022-01-21 25.52 25.53 25.40 25.41 0.0M
2022-01-20 25.53 25.53 25.53 25.53 0.0M
2022-01-19 25.42 25.55 25.42 25.52 0.0M
2022-01-18 25.41 25.41 25.40 25.40 0.0M
2022-01-17 25.51 25.51 25.50 25.50 0.0M
2022-01-14 25.55 25.55 25.51 25.51 0.0M
2022-01-13 25.40 25.60 25.40 25.60 0.0M
2022-01-12 25.64 25.65 25.64 25.64 0.0M
2022-01-11 25.55 25.65 25.55 25.65 0.0M
2022-01-10 25.43 25.60 25.43 25.60 0.0M
2022-01-07 25.45 25.57 25.45 25.49 0.0M
2022-01-06 25.47 25.47 25.45 25.45 0.0M
2022-01-05 25.43 25.43 25.43 25.43 0.0M
2022-01-04 25.49 25.49 25.48 25.48 0.0M