$36.18 +0.23 (%) Brookfield Renewable Energy Partners L.P. - TSX

Sep. 2, 2015 | 12:40 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
9/1/201536.7036.9435.9035.95256,510
8/31/201538.0038.3436.6337.21228,538
8/28/201537.9938.7137.9038.61261,813
8/27/201537.1038.1236.5437.99288,733
8/26/201536.2437.3435.4637.10211,413
8/25/201535.4536.4035.2735.56181,451
8/24/201535.3636.9634.9234.92343,843
8/21/201537.7538.1836.8737.03525,128
8/20/201538.2638.3837.8337.85170,846
8/19/201538.2038.4538.0038.2080,662
8/18/201538.9538.9538.2038.4088,659
8/17/201538.0038.9138.0038.82185,289
8/14/201537.6638.2037.6338.16207,973
8/13/201537.4938.4537.3137.73190,793
8/12/201537.4937.6437.1637.44174,844
8/11/201537.4637.7637.1837.70121,725
8/10/201537.8037.9137.2937.46114,160
8/7/201537.4137.7437.2837.37115,737
8/6/201538.2238.2237.4037.50138,507
8/5/201537.4537.9637.2137.77138,887
8/4/201537.6737.8837.1837.21147,884
7/31/201536.2337.9236.2337.90160,760
7/30/201536.5336.6836.0336.17109,182
7/29/201535.7836.3135.7736.29148,261
7/28/201535.2935.8935.2535.5797,192
7/27/201535.9036.1135.4835.51161,609
7/24/201536.0636.5035.9435.94139,992
7/23/201536.4936.4936.0236.13117,166
7/22/201536.7636.8636.2336.41134,592
7/21/201536.8437.1536.5236.5397,155
7/20/201537.4337.4836.8736.9394,385
7/17/201537.7037.7837.2737.34147,489
7/16/201537.0337.6836.6037.68290,807
7/15/201534.8636.9234.6036.74354,647
7/14/201534.5934.6133.7334.47856,116
7/13/201535.2735.3634.7434.83378,721
7/10/201535.7335.7735.2835.33205,758
7/9/201536.9036.9035.3035.30249,334
7/8/201536.6136.6836.5036.53148,328
7/7/201536.5536.8536.5036.60243,397
7/6/201536.5137.0636.5036.66155,539
7/3/201537.2037.2036.8637.0429,169
7/2/201537.6637.7136.9137.1568,007
6/30/201536.5737.2636.5037.1471,824
6/29/201537.5537.5536.5336.55101,532
6/26/201538.2038.2337.4737.47130,242
6/25/201538.0638.1037.9038.06124,655
6/24/201537.7638.0937.7037.93150,352
6/23/201537.4737.8837.4237.88109,086
6/22/201537.3837.5036.9037.41224,395
6/19/201537.3437.3436.7436.90208,109
6/18/201536.5537.2336.5537.0265,965
6/17/201536.1036.5636.1036.38132,294
6/16/201536.1236.2436.0036.1190,873
6/15/201536.1436.3235.9536.0566,606
6/12/201536.0936.4235.9036.25141,059
6/11/201536.8436.8436.0536.0591,378
6/10/201536.1536.7935.6636.59256,659
6/9/201535.2035.7035.2035.63174,899
6/8/201535.2335.3034.0534.98596,443
6/5/201535.9036.1635.0035.00338,164
6/4/201537.7037.8936.0836.15358,851
6/3/201538.2738.3937.5537.6688,730
6/2/201538.2038.3338.1238.2670,309
6/1/201537.7838.3737.7738.20102,782
5/29/201537.0037.7536.9337.74238,160
5/28/201537.1537.3036.7137.12158,232
5/27/201537.3937.7037.0537.16266,640
5/26/201537.7937.8037.5837.64217,463
5/25/201537.6437.8037.6137.8079,681
5/22/201537.6037.6037.4137.51307,694
5/21/201537.6037.6037.3837.50177,740
5/20/201537.8237.8237.2537.55176,796
5/19/201537.5537.7437.4437.63146,759
5/15/201537.6037.7937.5437.55105,800
5/14/201537.6437.8237.3837.60248,874
5/13/201537.8638.0037.5037.82118,445
5/12/201537.8338.2037.4137.83290,788
5/11/201538.3438.6538.1738.44140,739
5/8/201538.6538.6838.1038.15205,046
5/7/201537.4938.7237.4938.31298,855
5/6/201538.3238.3237.1537.51191,375
5/5/201538.9038.9038.2338.4096,933
5/4/201538.6038.9538.2338.7684,322
5/1/201539.3939.4238.6038.60179,733
4/30/201539.7039.8439.3539.4575,907
4/29/201539.8440.0739.5539.8864,259
4/28/201540.0240.4839.7639.84100,906
4/27/201540.0040.3839.8640.2995,463
4/24/201540.0340.2439.8539.8668,067
4/23/201540.6240.6440.0940.1349,692
4/22/201540.5140.6540.1740.4974,949
4/21/201540.4940.6240.2140.4962,178
4/20/201540.6340.8040.1140.3979,018
4/17/201540.6840.9640.3940.6377,979
4/16/201539.6840.8039.6540.72167,828
4/15/201539.9940.2539.6539.65119,687
4/14/201540.1740.1739.8540.0079,826
4/13/201539.8740.1439.8739.98124,002
4/10/201540.1340.2739.8039.8374,905
  • Showing 1-100 of 942 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!