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
2023-12-29 18.35 18.45 18.35 18.45 0.1M
2023-12-28 18.17 18.25 18.15 18.21 0.0M
2023-12-27 18.25 18.35 17.99 18.10 0.0M
2023-12-22 18.10 18.30 18.05 18.15 0.0M
2023-12-21 18.10 18.10 17.90 18.10 0.0M
2023-12-20 18.01 18.18 18.01 18.10 0.0M
2023-12-19 18.05 18.05 17.88 18.00 0.0M
2023-12-18 18.23 18.23 17.95 18.00 0.0M
2023-12-15 18.51 18.51 18.05 18.20 0.0M
2023-12-14 18.17 18.50 18.17 18.44 0.0M
2023-12-13 17.99 18.15 17.94 18.15 0.0M
2023-12-12 18.13 18.13 17.96 18.00 0.0M
2023-12-11 18.16 18.17 18.08 18.15 0.0M
2023-12-08 18.24 18.24 18.08 18.17 0.0M
2023-12-07 18.30 18.30 17.98 18.20 0.0M
2023-12-06 18.34 18.34 18.22 18.25 0.0M
2023-12-05 18.44 18.46 18.33 18.33 0.0M
2023-12-04 18.60 18.75 18.13 18.46 0.0M
2023-12-01 18.33 18.68 18.33 18.68 0.0M
2023-11-30 18.24 18.70 18.20 18.50 0.0M
2023-11-29 18.02 18.30 18.02 18.23 0.0M
2023-11-28 18.46 18.46 18.05 18.05 0.0M
2023-11-27 18.90 18.90 18.31 18.31 0.0M
2023-11-24 18.86 19.00 18.85 19.00 0.0M
2023-11-23 18.91 19.00 18.85 18.85 0.0M
2023-11-22 18.35 18.95 18.27 18.95 0.0M
2023-11-21 18.00 18.05 18.00 18.05 0.0M
2023-11-20 18.00 18.00 17.90 18.00 0.0M
2023-11-17 17.82 18.04 17.82 18.04 0.0M
2023-11-16 17.58 18.00 17.58 17.85 0.0M
2023-11-15 17.49 17.49 17.24 17.45 0.0M
2023-11-14 17.28 17.40 17.24 17.40 0.0M
2023-11-13 17.35 17.41 17.21 17.40 0.0M
2023-11-10 17.43 17.46 17.40 17.40 0.0M
2023-11-09 17.65 17.75 17.61 17.61 0.0M
2023-11-08 17.58 17.65 17.42 17.64 0.0M
2023-11-07 17.45 17.50 17.04 17.30 0.0M
2023-11-06 17.26 17.26 17.17 17.25 0.0M
2023-11-03 16.72 17.35 16.70 17.35 0.0M
2023-11-02 16.20 16.74 16.20 16.65 0.0M
2023-11-01 16.22 16.34 16.07 16.20 0.0M
2023-10-31 16.05 16.43 15.93 16.43 0.0M
2023-10-30 15.88 16.01 15.76 16.00 0.0M
2023-10-27 16.14 16.14 15.90 15.90 0.0M
2023-10-26 16.01 16.13 15.90 16.01 0.0M
2023-10-25 16.48 16.60 16.03 16.03 0.0M
2023-10-24 17.34 17.35 16.50 16.79 0.0M
2023-10-23 17.35 17.35 17.07 17.07 0.0M
2023-10-20 17.45 17.54 17.13 17.40 0.0M
2023-10-19 17.53 17.53 17.39 17.41 0.0M
2023-10-18 17.59 17.60 17.26 17.48 0.0M
2023-10-17 17.60 17.69 17.55 17.55 0.0M
2023-10-16 17.79 17.79 17.65 17.65 0.0M
2023-10-13 18.25 18.25 17.76 17.76 0.0M
2023-10-12 17.83 18.40 17.83 18.36 0.0M
2023-10-11 18.00 18.23 17.99 18.23 0.0M
2023-10-10 18.30 18.30 18.00 18.24 0.0M
2023-10-06 18.15 18.40 18.15 18.40 0.0M
2023-10-05 18.24 18.50 18.13 18.13 0.0M
2023-10-04 18.28 18.28 17.92 18.27 0.0M
2023-10-03 18.50 18.50 18.00 18.39 0.0M
2023-10-02 18.41 18.63 18.41 18.57 0.0M
2023-09-29 18.51 18.51 18.44 18.50 0.0M
2023-09-28 18.40 18.40 18.40 18.40 0.0M
2023-09-27 18.34 18.79 18.34 18.55 0.0M
2023-09-26 18.50 18.70 18.25 18.30 0.0M
2023-09-25 18.33 18.80 18.33 18.44 0.0M
2023-09-22 18.60 18.79 18.60 18.78 0.0M
2023-09-21 18.50 18.59 18.49 18.57 0.0M
2023-09-20 18.50 18.55 18.33 18.55 0.0M
2023-09-19 18.43 18.43 18.22 18.40 0.0M
2023-09-18 18.40 18.58 18.40 18.55 0.0M
2023-09-15 18.40 18.60 18.32 18.60 0.0M
2023-09-14 18.22 18.40 18.22 18.40 0.0M
2023-09-13 18.36 18.37 18.26 18.35 0.0M
2023-09-12 18.50 18.50 18.30 18.35 0.0M
2023-09-11 18.11 18.57 18.11 18.30 0.0M
2023-09-08 18.09 18.25 18.09 18.11 0.0M
2023-09-07 18.20 18.20 18.07 18.18 0.0M
2023-09-06 18.08 18.20 18.05 18.16 0.0M
2023-09-05 17.86 18.13 17.86 18.13 0.0M
2023-09-01 17.64 17.99 17.64 17.87 0.0M
2023-08-31 17.72 17.72 17.51 17.65 0.0M
2023-08-30 17.45 17.75 17.45 17.75 0.0M
2023-08-29 17.86 17.95 17.35 17.47 0.0M
2023-08-28 18.15 18.15 17.90 17.91 0.0M
2023-08-25 18.64 18.64 18.18 18.19 0.0M
2023-08-24 18.95 18.95 18.65 18.66 0.0M
2023-08-23 19.15 19.20 18.96 18.97 0.0M
2023-08-22 19.16 19.40 19.12 19.25 0.0M
2023-08-21 19.22 19.26 19.14 19.22 0.0M
2023-08-18 19.36 19.36 19.24 19.27 0.0M
2023-08-17 19.27 19.37 19.15 19.37 0.0M
2023-08-16 19.42 19.46 19.33 19.46 0.0M
2023-08-15 19.49 19.55 19.49 19.49 0.0M
2023-08-14 19.65 19.72 19.52 19.54 0.0M
2023-08-11 19.68 19.68 19.56 19.66 0.0M
2023-08-10 19.66 19.74 19.65 19.68 0.0M
2023-08-09 19.64 19.74 19.64 19.68 0.0M
2023-08-08 19.70 19.70 19.68 19.68 0.0M
2023-08-04 19.69 19.73 19.65 19.73 0.0M
2023-08-03 19.70 19.75 19.63 19.74 0.0M
2023-08-02 19.83 19.83 19.74 19.74 0.0M
2023-08-01 19.76 19.85 19.75 19.82 0.0M
2023-07-31 19.76 19.87 19.76 19.84 0.0M
2023-07-28 19.75 19.75 19.75 19.75 0.0M
2023-07-27 19.67 19.80 19.67 19.73 0.0M
2023-07-26 19.72 19.72 19.64 19.67 0.0M
2023-07-25 19.75 19.78 19.70 19.75 0.0M
2023-07-24 19.86 19.86 19.75 19.80 0.0M
2023-07-21 19.68 19.81 19.64 19.78 0.0M
2023-07-20 19.70 19.86 19.68 19.70 0.0M
2023-07-19 19.69 19.84 19.64 19.70 0.0M
2023-07-18 19.68 19.70 19.68 19.70 0.0M
2023-07-17 19.70 19.70 19.69 19.70 0.0M
2023-07-14 19.68 19.70 19.60 19.68 0.0M
2023-07-13 19.63 19.78 19.62 19.76 0.0M
2023-07-12 19.84 19.84 19.73 19.83 0.0M
2023-07-11 19.85 19.92 19.71 19.84 0.0M
2023-07-10 19.80 19.86 19.79 19.86 0.0M
2023-07-07 19.80 19.82 19.78 19.80 0.0M
2023-07-06 19.82 19.85 19.82 19.82 0.0M
2023-07-05 19.76 19.88 19.76 19.77 0.0M
2023-07-04 19.92 19.92 19.86 19.90 0.0M
2023-06-30 19.95 19.99 19.75 19.99 0.0M
2023-06-29 19.67 19.94 19.67 19.85 0.0M
2023-06-28 19.91 19.94 19.65 19.72 0.0M
2023-06-27 19.95 20.00 19.85 20.00 0.0M
2023-06-26 20.26 20.28 19.98 20.00 0.0M
2023-06-23 20.35 20.35 20.21 20.29 0.0M
2023-06-22 20.48 20.48 20.34 20.37 0.0M
2023-06-21 20.64 20.64 20.34 20.55 0.0M
2023-06-20 20.65 20.69 20.58 20.67 0.0M
2023-06-19 20.79 20.79 20.70 20.70 0.0M
2023-06-16 20.76 20.77 20.72 20.75 0.0M
2023-06-15 20.74 20.80 20.74 20.77 0.0M
2023-06-14 20.83 20.86 20.82 20.82 0.0M
2023-06-13 20.92 20.92 20.88 20.90 0.0M
2023-06-12 20.81 20.81 20.75 20.80 0.0M
2023-06-09 20.82 20.82 20.71 20.78 0.0M
2023-06-08 20.85 20.87 20.78 20.84 0.0M
2023-06-07 20.82 20.87 20.82 20.87 0.0M
2023-06-06 20.85 20.90 20.85 20.85 0.0M
2023-06-05 20.85 20.87 20.80 20.86 0.0M
2023-06-02 20.75 20.89 20.68 20.89 0.0M
2023-06-01 20.57 20.80 20.56 20.70 0.0M
2023-05-31 20.52 20.57 20.44 20.57 0.0M
2023-05-30 20.60 20.60 20.32 20.58 0.0M
2023-05-29 20.48 20.68 20.45 20.56 0.0M
2023-05-26 20.48 20.50 20.48 20.49 0.0M
2023-05-25 20.59 20.59 20.45 20.45 0.0M
2023-05-24 20.55 20.59 20.45 20.59 0.0M
2023-05-23 20.55 20.68 20.38 20.59 0.0M
2023-05-19 20.50 20.89 20.50 20.89 0.0M
2023-05-18 20.37 20.51 20.36 20.45 0.0M
2023-05-17 20.49 20.52 20.20 20.52 0.0M
2023-05-16 20.90 20.90 20.52 20.52 0.0M
2023-05-15 21.00 21.01 20.80 20.80 0.0M
2023-05-12 20.82 20.98 20.82 20.98 0.0M
2023-05-11 21.10 21.10 20.75 20.76 0.0M
2023-05-10 21.65 21.65 21.21 21.21 0.0M
2023-05-09 21.75 21.80 21.75 21.75 0.0M
2023-05-05 21.75 21.89 21.75 21.80 0.0M
2023-05-04 21.85 21.85 21.75 21.80 0.0M
2023-05-03 21.85 21.87 21.85 21.87 0.0M
2023-05-02 21.92 21.92 21.90 21.90 0.0M
2023-05-01 21.85 21.85 21.85 21.85 0.0M
2023-04-28 21.80 21.85 21.80 21.85 0.0M
2023-04-27 21.90 21.90 21.90 21.90 0.0M
2023-04-26 22.17 22.17 22.00 22.00 0.0M
2023-04-25 22.16 22.16 22.00 22.16 0.0M
2023-04-24 22.10 22.10 21.74 21.74 0.0M
2023-04-21 21.95 22.08 21.65 22.00 0.0M
2023-04-20 21.43 22.42 21.41 21.53 0.0M
2023-04-19 21.45 21.60 21.45 21.60 0.0M
2023-04-18 21.41 21.41 21.41 21.41 0.0M
2023-04-17 21.35 21.80 21.35 21.80 0.0M
2023-04-14 21.80 21.80 21.43 21.51 0.0M
2023-04-13 21.27 21.40 21.25 21.30 0.0M
2023-04-12 21.38 21.65 21.11 21.65 0.0M
2023-04-11 22.08 22.08 21.20 21.40 0.0M
2023-04-10 21.10 21.10 20.80 20.91 0.0M
2023-04-06 21.10 21.45 21.06 21.06 0.0M
2023-04-05 21.15 21.44 21.10 21.44 0.0M
2023-04-04 21.16 21.25 21.16 21.25 0.0M
2023-04-03 21.01 21.95 21.01 21.95 0.0M
2023-03-31 21.32 22.40 21.00 22.40 0.0M
2023-03-30 21.46 21.51 21.06 21.30 0.0M
2023-03-29 21.89 21.89 21.65 21.65 0.0M
2023-03-28 21.34 21.99 21.34 21.98 0.0M
2023-03-27 21.47 21.54 21.32 21.40 0.0M
2023-03-24 21.21 21.39 21.05 21.39 0.0M
2023-03-23 21.30 21.45 21.01 21.01 0.0M
2023-03-22 21.59 21.66 21.45 21.45 0.0M
2023-03-21 21.43 21.60 21.43 21.60 0.0M
2023-03-20 21.60 21.60 21.15 21.45 0.0M
2023-03-16 21.88 21.90 21.60 21.89 0.0M
2023-03-15 22.37 22.37 21.56 21.86 0.0M
2023-03-14 22.42 22.55 22.42 22.55 0.0M
2023-03-13 22.70 22.70 22.48 22.60 0.0M
2023-03-10 22.59 22.89 22.52 22.89 0.0M
2023-03-09 22.76 22.76 22.50 22.66 0.0M
2023-03-08 22.75 22.75 22.70 22.70 0.0M
2023-03-07 22.90 22.90 22.76 22.77 0.0M
2023-03-06 22.91 22.91 22.87 22.87 0.0M
2023-03-03 23.20 23.20 22.90 22.90 0.0M
2023-03-02 23.00 23.25 22.90 23.00 0.0M
2023-03-01 23.16 23.25 23.10 23.25 0.0M
2023-02-28 22.99 23.00 22.95 22.95 0.0M
2023-02-24 22.95 22.99 22.95 22.99 0.0M
2023-02-23 22.95 23.15 22.95 23.15 0.0M
2023-02-22 22.96 23.24 22.96 22.96 0.0M
2023-02-21 22.99 22.99 22.85 22.96 0.0M
2023-02-17 23.14 23.26 22.80 22.81 0.0M
2023-02-16 22.91 23.00 22.84 22.84 0.0M
2023-02-15 22.91 23.15 22.90 23.15 0.0M
2023-02-14 22.74 23.04 22.74 22.90 0.0M
2023-02-13 22.75 23.05 22.75 23.05 0.0M
2023-02-10 22.70 22.90 22.70 22.90 0.0M
2023-02-09 22.77 23.03 22.72 22.77 0.0M
2023-02-08 22.99 22.99 22.98 22.98 0.0M
2023-02-07 23.00 23.05 23.00 23.05 0.0M
2023-02-06 22.95 23.05 22.75 22.88 0.0M
2023-02-03 22.80 23.10 22.80 22.83 0.0M
2023-02-02 22.73 22.80 22.73 22.75 0.0M
2023-02-01 22.75 22.75 22.75 22.75 0.0M
2023-01-31 22.85 22.85 22.76 22.80 0.0M
2023-01-30 22.66 22.74 22.66 22.74 0.0M
2023-01-27 22.72 22.72 22.72 22.72 0.0M
2023-01-26 22.56 22.56 22.55 22.55 0.0M
2023-01-25 22.73 22.74 22.65 22.65 0.0M
2023-01-24 22.70 22.74 22.70 22.74 0.0M
2023-01-23 22.59 22.59 22.50 22.50 0.0M
2023-01-20 22.65 22.72 22.51 22.72 0.0M
2023-01-19 22.60 22.65 22.51 22.65 0.0M
2023-01-18 22.60 22.60 22.50 22.60 0.0M
2023-01-17 22.50 22.50 22.50 22.50 0.0M
2023-01-16 22.30 22.69 22.30 22.58 0.0M
2023-01-13 22.40 22.40 22.30 22.40 0.0M
2023-01-12 22.18 22.26 22.18 22.26 0.0M
2023-01-11 22.50 22.50 22.25 22.40 0.0M
2023-01-10 22.50 22.51 22.10 22.51 0.0M
2023-01-09 22.20 22.24 22.00 22.12 0.0M
2023-01-06 21.84 22.00 21.84 22.00 0.0M
2023-01-05 21.75 21.96 21.75 21.85 0.0M
2023-01-04 21.57 21.81 21.49 21.81 0.0M
2023-01-03 21.59 21.59 21.51 21.54 0.0M