$34.38 +0.38 (%) Brookfield Renewable Energy Partners L.P. - TSX

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEP.UN.TO historical data

Date Open High Low Close Volume
12/18/201434.2034.8434.1534.38171,962
12/17/201433.1534.0133.0034.00235,776
12/16/201433.1333.8133.0033.0093,963
12/15/201434.1534.2033.1833.36124,206
12/12/201433.2033.7233.2033.60138,841
12/11/201433.1533.8833.1533.29187,257
12/10/201434.9634.9633.2033.22196,150
12/9/201434.0034.8733.8134.8794,383
12/8/201434.6834.6833.7434.33127,951
12/5/201435.7535.8634.7934.82179,619
12/4/201436.1836.1835.3935.86128,298
12/3/201435.6035.9135.2435.8395,411
12/2/201434.9635.4834.7635.30117,067
12/1/201435.6635.6634.8335.08185,586
11/28/201435.7236.0035.1335.4690,388
11/27/201435.8036.1035.6935.7993,785
11/26/201436.6136.6335.2635.89241,724
11/25/201436.5036.8136.2936.81107,265
11/24/201436.5736.6836.2536.33111,402
11/21/201436.8436.8436.0136.30136,279
11/20/201436.2036.4835.8336.48344,577
11/19/201435.9936.3335.8036.09153,684
11/18/201434.8935.7434.8835.74153,084
11/17/201434.7534.9634.6434.89105,609
11/14/201434.7135.0034.6234.6278,133
11/13/201435.0835.0934.6034.65154,963
11/12/201434.7535.0034.4534.80167,380
11/11/201434.5634.7634.2134.7565,973
11/10/201434.5834.6033.8534.40265,792
11/7/201434.3234.6334.1234.36103,130
11/6/201434.4834.4833.6534.38139,321
11/5/201434.0934.7534.0934.33263,320
11/4/201434.7534.7833.5233.52676,864
11/3/201435.5236.0035.5235.75106,431
10/31/201435.6035.6935.3535.6791,312
10/30/201435.3035.3034.7534.9080,620
10/29/201435.7735.8435.0535.20114,342
10/28/201434.7535.7234.7535.66194,062
10/27/201435.3035.8034.7634.78208,566
10/24/201435.3035.3034.7235.24166,347
10/23/201435.5535.7734.9535.08161,310
10/22/201435.0435.7634.7535.46285,770
10/21/201434.4334.9734.2534.62192,792
10/20/201433.9634.2733.6234.09117,626
10/17/201433.5834.2033.3833.80212,625
10/16/201432.3433.3231.8032.90265,812
10/15/201433.5133.6932.7632.99225,215
10/14/201433.4933.8333.1433.80131,687
10/10/201434.3934.3933.5033.5091,836
10/9/201434.6234.7334.3534.44116,468
10/8/201434.3834.7034.1234.61174,226
10/7/201433.9534.7533.9034.30130,184
10/6/201434.0734.2333.8133.86101,265
10/3/201434.0034.3433.8033.85171,394
10/2/201433.2733.8733.2733.87144,120
10/1/201434.0134.1033.6333.70149,675
9/30/201434.2434.5834.1434.14178,605
9/29/201434.1034.1333.7434.13107,494
9/26/201433.3634.2533.2534.10141,862
9/25/201433.2833.5032.7233.35214,412
9/24/201433.8333.9833.3733.47221,572
9/23/201433.9634.1733.7734.00117,617
9/22/201434.7334.8033.5334.11344,226
9/19/201433.7034.9833.5234.96955,589
9/18/201432.9733.6532.8533.61234,134
9/17/201432.8033.0032.7532.81239,440
9/16/201432.3132.8632.2932.85177,167
9/15/201431.6032.4531.6032.43306,669
9/12/201431.5231.6031.3431.4895,187
9/11/201431.2731.7531.2731.5880,578
9/10/201431.5931.5931.2631.5281,390
9/9/201431.8431.8531.4231.5898,385
9/8/201431.5231.7531.3431.58150,128
9/5/201431.8531.9531.6131.6174,782
9/4/201431.8932.0631.6531.75109,634
9/3/201432.1032.1431.6331.78160,073
9/2/201432.3532.3532.0332.14101,484
8/29/201432.1732.4032.1732.3097,621
8/28/201432.3732.3832.1232.25197,493
8/27/201432.0732.3931.8632.39123,049
8/26/201432.4832.4932.2632.39111,430
8/25/201432.2032.6032.2032.3298,191
8/22/201432.0032.4131.9232.29164,678
8/21/201432.2132.3331.9732.0580,604
8/20/201432.2832.3332.1332.20123,561
8/19/201432.3032.3532.1732.21169,699
8/18/201432.0532.2832.0032.28128,553
8/15/201432.0032.2631.9432.171,126,749
8/14/201431.7532.0631.7431.90183,742
8/13/201431.7731.9731.7031.71106,414
8/12/201431.9932.0031.5631.8485,351
8/11/201432.0232.0231.8031.9662,814
8/8/201431.8632.0131.8331.85116,236
8/7/201431.7431.9831.7231.88222,528
8/6/201431.1631.7531.0731.75128,206
8/5/201431.2531.3730.9431.27151,951
8/1/201431.0031.3731.0031.2673,260
7/31/201431.5031.5030.9731.09117,844
7/30/201431.8331.9031.3231.34130,436
7/29/201431.5631.8831.5531.71291,047
  • Showing 1-100 of 767 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center