Brookfield Renewable Partners L.P. (TSX:BEP.UN)
Canada
· Delayed Price · Currency is CAD 39.22
-0.43 (-1.08%)
At close: Dec 5, 2025
TSX:BEP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.63 | 39.63 | 39.21 | 39.22 | 39.22 | -1.08% | 173,198 |
| Dec 4, 2025 | 38.50 | 39.80 | 38.50 | 39.65 | 39.65 | 2.09% | 307,191 |
| Dec 3, 2025 | 39.01 | 39.03 | 38.52 | 38.84 | 38.84 | -0.49% | 283,459 |
| Dec 2, 2025 | 39.36 | 39.64 | 39.00 | 39.03 | 39.03 | -0.79% | 180,636 |
| Dec 1, 2025 | 39.62 | 39.62 | 38.80 | 39.34 | 39.34 | -1.45% | 282,517 |
| Nov 28, 2025 | 40.13 | 40.25 | 39.56 | 39.92 | 39.92 | -0.80% | 167,969 |
| Nov 27, 2025 | 39.76 | 40.52 | 39.76 | 40.24 | 39.72 | 1.46% | 336,733 |
| Nov 26, 2025 | 39.83 | 40.22 | 39.51 | 39.66 | 39.14 | -0.48% | 508,950 |
| Nov 25, 2025 | 40.14 | 40.31 | 39.60 | 39.85 | 39.33 | -0.70% | 491,859 |
| Nov 24, 2025 | 40.42 | 40.60 | 39.75 | 40.13 | 39.61 | - | 621,278 |
| Nov 21, 2025 | 40.25 | 40.63 | 39.88 | 40.13 | 39.61 | -0.22% | 568,292 |
| Nov 20, 2025 | 40.55 | 41.08 | 40.22 | 40.22 | 39.70 | 0.10% | 434,048 |
| Nov 19, 2025 | 40.25 | 40.57 | 39.92 | 40.18 | 39.66 | 0.58% | 165,784 |
| Nov 18, 2025 | 40.36 | 40.45 | 39.84 | 39.95 | 39.43 | -1.72% | 329,690 |
| Nov 17, 2025 | 40.50 | 40.99 | 40.28 | 40.65 | 40.12 | 0.30% | 314,543 |
| Nov 14, 2025 | 40.02 | 40.96 | 40.00 | 40.53 | 40.00 | -0.39% | 559,213 |
| Nov 13, 2025 | 40.98 | 40.98 | 40.35 | 40.69 | 40.16 | -0.68% | 401,882 |
| Nov 12, 2025 | 41.14 | 41.19 | 40.91 | 40.97 | 40.44 | -0.51% | 276,959 |
| Nov 11, 2025 | 41.10 | 41.28 | 40.92 | 41.18 | 40.64 | -5.64% | 546,083 |
| Nov 10, 2025 | 43.72 | 44.51 | 43.64 | 43.64 | 43.07 | 0.16% | 209,153 |
| Nov 7, 2025 | 43.33 | 43.90 | 42.98 | 43.57 | 43.00 | -0.41% | 149,562 |
| Nov 6, 2025 | 43.07 | 44.03 | 42.53 | 43.75 | 43.18 | 2.34% | 326,926 |
| Nov 5, 2025 | 43.50 | 44.63 | 42.47 | 42.75 | 42.19 | -2.95% | 350,425 |
| Nov 4, 2025 | 43.66 | 44.35 | 43.08 | 44.05 | 43.48 | -0.54% | 208,385 |
| Nov 3, 2025 | 43.21 | 44.54 | 42.89 | 44.29 | 43.71 | 3.60% | 289,177 |
| Oct 31, 2025 | 42.53 | 43.05 | 42.12 | 42.75 | 42.19 | 1.26% | 350,940 |
| Oct 30, 2025 | 42.76 | 43.07 | 42.05 | 42.22 | 41.67 | -1.38% | 126,434 |
| Oct 29, 2025 | 44.12 | 44.13 | 42.61 | 42.81 | 42.25 | -2.30% | 260,070 |
| Oct 28, 2025 | 44.09 | 45.73 | 43.65 | 43.82 | 43.25 | 4.63% | 498,135 |
| Oct 27, 2025 | 41.02 | 42.00 | 40.80 | 41.88 | 41.34 | 2.02% | 253,809 |
| Oct 24, 2025 | 39.98 | 41.05 | 39.94 | 41.05 | 40.52 | 2.57% | 200,058 |
| Oct 23, 2025 | 39.80 | 40.17 | 39.74 | 40.02 | 39.50 | 1.09% | 96,313 |
| Oct 22, 2025 | 39.73 | 40.17 | 39.30 | 39.59 | 39.08 | -0.73% | 157,674 |
| Oct 21, 2025 | 40.74 | 40.80 | 39.67 | 39.88 | 39.36 | -2.06% | 160,645 |
| Oct 20, 2025 | 39.88 | 41.03 | 39.88 | 40.72 | 40.19 | 1.83% | 258,567 |
| Oct 17, 2025 | 40.25 | 40.25 | 39.72 | 39.99 | 39.47 | -0.92% | 566,237 |
| Oct 16, 2025 | 39.39 | 40.52 | 39.39 | 40.36 | 39.84 | 2.51% | 315,794 |
| Oct 15, 2025 | 38.04 | 39.59 | 38.04 | 39.37 | 38.86 | 4.43% | 332,523 |
| Oct 14, 2025 | 37.50 | 38.38 | 37.50 | 37.70 | 37.21 | 1.97% | 596,915 |
| Oct 10, 2025 | 38.23 | 38.26 | 36.88 | 36.97 | 36.49 | -3.30% | 261,915 |
| Oct 9, 2025 | 39.07 | 39.10 | 37.92 | 38.23 | 37.73 | -1.92% | 170,034 |
| Oct 8, 2025 | 38.58 | 39.38 | 38.52 | 38.98 | 38.47 | 0.28% | 182,775 |
| Oct 7, 2025 | 38.02 | 38.97 | 38.02 | 38.87 | 38.36 | 1.75% | 216,599 |
| Oct 6, 2025 | 37.30 | 38.25 | 37.28 | 38.20 | 37.70 | 3.10% | 284,944 |
| Oct 3, 2025 | 36.95 | 37.61 | 36.75 | 37.05 | 36.57 | 0.08% | 287,773 |
| Oct 2, 2025 | 37.13 | 37.50 | 36.96 | 37.02 | 36.54 | -0.51% | 185,959 |
| Oct 1, 2025 | 36.00 | 37.41 | 36.00 | 37.21 | 36.73 | 3.74% | 354,633 |
| Sep 30, 2025 | 36.24 | 36.55 | 35.84 | 35.87 | 35.40 | -1.75% | 147,144 |
| Sep 29, 2025 | 36.14 | 36.59 | 36.00 | 36.51 | 36.04 | 1.08% | 221,259 |
| Sep 26, 2025 | 35.59 | 36.39 | 35.59 | 36.12 | 35.65 | 1.43% | 269,399 |
| Sep 25, 2025 | 35.58 | 35.99 | 35.09 | 35.61 | 35.15 | 0.34% | 266,743 |
| Sep 24, 2025 | 34.91 | 35.75 | 34.91 | 35.49 | 35.03 | 1.57% | 197,623 |
| Sep 23, 2025 | 35.12 | 35.25 | 34.77 | 34.94 | 34.49 | -0.51% | 157,912 |
| Sep 22, 2025 | 34.39 | 35.19 | 34.25 | 35.12 | 34.66 | 2.21% | 199,704 |
| Sep 19, 2025 | 35.29 | 35.69 | 34.34 | 34.36 | 33.91 | -2.72% | 473,939 |
| Sep 18, 2025 | 35.06 | 35.76 | 35.06 | 35.32 | 34.86 | 1.17% | 236,511 |
| Sep 17, 2025 | 35.24 | 35.52 | 34.75 | 34.91 | 34.46 | -0.94% | 295,521 |
| Sep 16, 2025 | 35.44 | 35.70 | 35.24 | 35.24 | 34.78 | -0.79% | 370,133 |
| Sep 15, 2025 | 35.10 | 35.58 | 35.10 | 35.52 | 35.06 | 1.40% | 209,544 |
| Sep 12, 2025 | 34.58 | 35.11 | 34.50 | 35.03 | 34.57 | 1.18% | 162,624 |
| Sep 11, 2025 | 34.80 | 35.25 | 34.62 | 34.62 | 34.17 | -0.60% | 218,155 |
| Sep 10, 2025 | 35.02 | 35.25 | 34.76 | 34.83 | 34.38 | -0.14% | 109,070 |
| Sep 9, 2025 | 34.79 | 35.09 | 34.60 | 34.88 | 34.43 | 0.87% | 264,568 |
| Sep 8, 2025 | 34.37 | 34.58 | 34.13 | 34.58 | 34.13 | 0.46% | 155,443 |
| Sep 5, 2025 | 34.53 | 34.55 | 34.05 | 34.42 | 33.97 | -0.15% | 130,011 |
| Sep 4, 2025 | 33.98 | 34.53 | 33.85 | 34.47 | 34.02 | 1.53% | 308,855 |
| Sep 3, 2025 | 34.50 | 34.50 | 33.90 | 33.95 | 33.51 | -1.57% | 258,259 |
| Sep 2, 2025 | 34.52 | 34.63 | 34.09 | 34.49 | 34.04 | -1.00% | 197,694 |
| Aug 29, 2025 | 35.41 | 35.41 | 34.60 | 34.84 | 34.39 | -2.33% | 222,600 |
| Aug 28, 2025 | 34.92 | 35.72 | 34.92 | 35.67 | 34.70 | 1.86% | 264,633 |
| Aug 27, 2025 | 35.13 | 35.37 | 35.02 | 35.02 | 34.07 | -0.31% | 236,463 |
| Aug 26, 2025 | 34.96 | 35.20 | 34.72 | 35.13 | 34.17 | 0.80% | 128,191 |
| Aug 25, 2025 | 35.00 | 35.25 | 34.67 | 34.85 | 33.90 | -0.88% | 229,327 |
| Aug 22, 2025 | 34.75 | 35.44 | 34.70 | 35.16 | 34.20 | 2.09% | 235,211 |
| Aug 21, 2025 | 34.32 | 34.85 | 34.15 | 34.44 | 33.50 | 0.53% | 170,847 |
| Aug 20, 2025 | 34.84 | 34.84 | 34.15 | 34.26 | 33.33 | -0.81% | 306,476 |
| Aug 19, 2025 | 34.67 | 34.67 | 34.25 | 34.54 | 33.60 | 0.55% | 424,172 |
| Aug 18, 2025 | 33.87 | 34.91 | 33.87 | 34.35 | 33.42 | 1.15% | 268,883 |
| Aug 15, 2025 | 33.66 | 34.25 | 33.31 | 33.96 | 33.04 | 1.19% | 266,207 |
| Aug 14, 2025 | 33.95 | 34.00 | 33.34 | 33.56 | 32.65 | -1.84% | 401,503 |
| Aug 13, 2025 | 34.38 | 34.38 | 33.77 | 34.19 | 33.26 | 0.41% | 315,691 |
| Aug 12, 2025 | 34.12 | 34.25 | 33.90 | 34.05 | 33.12 | 0.12% | 172,705 |
| Aug 11, 2025 | 34.33 | 34.37 | 33.93 | 34.01 | 33.08 | -0.67% | 225,203 |
| Aug 8, 2025 | 35.06 | 35.06 | 34.04 | 34.24 | 33.31 | -1.86% | 340,938 |
| Aug 7, 2025 | 35.75 | 35.97 | 34.83 | 34.89 | 33.94 | -1.30% | 265,914 |
| Aug 6, 2025 | 36.00 | 36.14 | 35.01 | 35.35 | 34.39 | -1.23% | 320,589 |
| Aug 5, 2025 | 36.50 | 36.58 | 35.70 | 35.79 | 34.82 | 0.39% | 290,284 |
| Aug 1, 2025 | 37.44 | 37.58 | 35.41 | 35.65 | 34.68 | -6.65% | 547,276 |
| Jul 31, 2025 | 37.62 | 38.25 | 37.39 | 38.19 | 37.15 | 2.09% | 228,847 |
| Jul 30, 2025 | 36.91 | 37.69 | 36.77 | 37.41 | 36.39 | 0.92% | 151,702 |
| Jul 29, 2025 | 37.70 | 37.70 | 36.91 | 37.07 | 36.06 | -1.75% | 158,594 |
| Jul 28, 2025 | 37.63 | 37.83 | 37.00 | 37.73 | 36.70 | 0.69% | 265,830 |
| Jul 25, 2025 | 37.37 | 37.50 | 37.08 | 37.47 | 36.45 | 0.27% | 123,314 |
| Jul 24, 2025 | 37.75 | 37.75 | 37.14 | 37.37 | 36.35 | -0.32% | 133,957 |
| Jul 23, 2025 | 37.21 | 37.93 | 37.21 | 37.49 | 36.47 | 0.78% | 271,506 |
| Jul 22, 2025 | 37.45 | 37.69 | 36.96 | 37.20 | 36.19 | -0.37% | 210,120 |
| Jul 21, 2025 | 37.26 | 37.89 | 37.16 | 37.34 | 36.32 | 0.05% | 524,845 |
| Jul 18, 2025 | 37.24 | 37.66 | 36.81 | 37.32 | 36.30 | 1.17% | 255,887 |
| Jul 17, 2025 | 36.75 | 37.09 | 36.50 | 36.89 | 35.89 | 0.90% | 196,905 |
| Jul 16, 2025 | 37.49 | 37.49 | 36.02 | 36.56 | 35.57 | -1.91% | 279,619 |