$38.62 +0.27 (%) Brookfield Renewable Energy Partners L.P. - TSX

Feb. 26, 2015 | 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
2/26/201538.6739.1438.5238.62110,190
2/25/201538.5939.0538.2838.35185,900
2/24/201539.5039.5138.7738.94173,510
2/23/201539.2939.5039.0739.47183,378
2/20/201539.1939.3939.1539.20181,804
2/19/201539.5439.5439.0939.19120,893
2/18/201538.8039.5238.5739.35107,023
2/17/201539.0039.1338.6638.66137,231
2/13/201538.9839.0738.6238.88150,419
2/12/201539.2039.2138.6638.66123,618
2/11/201538.9739.1838.8539.01119,435
2/10/201539.2939.4838.6738.67203,363
2/9/201538.7439.1138.3339.09111,106
2/6/201539.2239.6238.0638.42199,248
2/5/201538.7939.2738.5038.50177,036
2/4/201538.8339.3338.3538.35158,864
2/3/201540.7440.7438.8338.83143,273
2/2/201541.0041.1940.2640.48126,184
1/30/201540.4141.4340.4141.14156,154
1/29/201539.7640.7339.7640.6190,052
1/28/201539.7340.0439.6040.0468,727
1/27/201539.7440.2539.6039.9496,292
1/26/201539.3839.8739.0639.8772,829
1/23/201538.9239.4338.9239.02137,925
1/22/201538.9239.1338.7338.86131,588
1/21/201538.8639.2838.8038.80167,273
1/20/201539.3439.3538.7338.97100,362
1/19/201538.4538.8838.3538.8862,343
1/16/201537.4039.3137.4038.78154,086
1/15/201537.1138.0837.1037.96167,226
1/14/201536.2137.2536.0037.07196,601
1/13/201536.8537.1936.0836.4978,080
1/12/201536.0237.2536.0237.21111,383
1/9/201536.2836.4536.0036.16135,757
1/8/201537.2637.3836.2836.45195,784
1/7/201537.6337.6636.4137.09176,099
1/6/201537.5237.6936.8637.37183,276
1/5/201536.8137.7636.6637.76110,691
1/2/201536.0636.9936.0636.7181,709
12/31/201435.7736.2035.7035.9059,872
12/30/201435.7535.8135.5035.6839,123
12/29/201435.0335.8935.0035.80103,524
12/24/201435.0135.5034.8834.8848,320
12/23/201434.5735.0834.4134.9695,212
12/22/201435.3035.4634.5034.61102,094
12/19/201434.1435.8234.0035.47441,216
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
  • Showing 1-100 of 813 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center