NYSE - Nasdaq Real Time Price • USD
Brookfield Renewable Partners L.P. (BEP)
As of 12:15 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.64 | 20.76 | 20.58 | 20.63 | 20.63 | 550,537 |
Apr 18, 2024 | 20.29 | 20.69 | 20.28 | 20.58 | 20.58 | 651,800 |
Apr 17, 2024 | 20.25 | 20.35 | 19.95 | 20.25 | 20.25 | 492,800 |
Apr 16, 2024 | 20.42 | 20.42 | 19.92 | 20.01 | 20.01 | 739,500 |
Apr 15, 2024 | 21.23 | 21.25 | 20.43 | 20.51 | 20.51 | 766,100 |
Apr 12, 2024 | 21.68 | 21.77 | 20.96 | 21.04 | 21.04 | 525,900 |
Apr 11, 2024 | 22.21 | 22.25 | 21.71 | 21.76 | 21.76 | 415,000 |
Apr 10, 2024 | 22.25 | 22.46 | 21.90 | 21.94 | 21.94 | 431,200 |
Apr 9, 2024 | 23.00 | 23.09 | 22.68 | 22.88 | 22.88 | 386,200 |
Apr 8, 2024 | 22.50 | 22.95 | 22.43 | 22.88 | 22.88 | 420,300 |
Apr 5, 2024 | 22.84 | 22.84 | 22.28 | 22.39 | 22.39 | 479,100 |
Apr 4, 2024 | 23.05 | 23.33 | 22.63 | 22.85 | 22.85 | 503,700 |
Apr 3, 2024 | 22.88 | 22.98 | 22.40 | 22.60 | 22.60 | 396,700 |
Apr 2, 2024 | 23.02 | 23.20 | 22.70 | 23.02 | 23.02 | 420,800 |
Apr 1, 2024 | 23.36 | 23.49 | 22.87 | 23.12 | 23.12 | 486,100 |
Mar 28, 2024 | 23.09 | 23.41 | 22.88 | 23.23 | 23.23 | 526,300 |
Mar 27, 2024 | 22.87 | 23.32 | 22.82 | 23.15 | 23.15 | 489,300 |
Mar 26, 2024 | 22.94 | 23.17 | 22.54 | 22.87 | 22.87 | 454,600 |
Mar 25, 2024 | 23.00 | 23.25 | 22.81 | 22.90 | 22.90 | 882,200 |
Mar 22, 2024 | 22.45 | 23.14 | 22.45 | 23.00 | 23.00 | 919,300 |
Mar 21, 2024 | 22.65 | 22.84 | 22.37 | 22.54 | 22.54 | 469,200 |
Mar 20, 2024 | 21.95 | 22.67 | 21.86 | 22.52 | 22.52 | 357,100 |
Mar 19, 2024 | 22.00 | 22.42 | 21.85 | 21.98 | 21.98 | 402,600 |
Mar 18, 2024 | 22.64 | 22.70 | 22.04 | 22.06 | 22.06 | 680,700 |
Mar 15, 2024 | 22.74 | 22.81 | 22.27 | 22.71 | 22.71 | 599,300 |
Mar 14, 2024 | 22.94 | 23.21 | 22.54 | 22.74 | 22.74 | 401,300 |
Mar 13, 2024 | 23.19 | 23.46 | 22.86 | 22.95 | 22.95 | 385,600 |
Mar 12, 2024 | 23.82 | 23.87 | 23.18 | 23.21 | 23.21 | 284,500 |
Mar 11, 2024 | 23.80 | 24.28 | 23.77 | 23.81 | 23.81 | 430,000 |
Mar 8, 2024 | 24.20 | 24.35 | 23.77 | 23.93 | 23.93 | 343,700 |
Mar 7, 2024 | 22.94 | 24.22 | 22.91 | 24.18 | 24.18 | 651,000 |
Mar 6, 2024 | 22.55 | 22.86 | 22.40 | 22.80 | 22.80 | 671,400 |
Mar 5, 2024 | 22.39 | 22.88 | 22.21 | 22.35 | 22.35 | 518,400 |
Mar 4, 2024 | 22.78 | 22.87 | 22.25 | 22.53 | 22.53 | 534,900 |
Mar 1, 2024 | 22.29 | 23.03 | 21.99 | 22.84 | 22.84 | 596,600 |
Feb 29, 2024 | 22.35 | 22.79 | 22.22 | 22.41 | 22.41 | 753,800 |
Feb 28, 2024 | 0.36 Dividend | |||||
Feb 28, 2024 | 22.42 | 22.63 | 22.21 | 22.22 | 22.22 | 583,600 |
Feb 27, 2024 | 22.74 | 23.00 | 22.54 | 22.82 | 22.47 | 827,500 |
Feb 26, 2024 | 23.07 | 23.10 | 22.61 | 22.75 | 22.40 | 653,900 |
Feb 23, 2024 | 23.41 | 23.59 | 22.90 | 23.15 | 22.79 | 528,100 |
Feb 22, 2024 | 23.13 | 23.57 | 23.04 | 23.40 | 23.04 | 553,400 |
Feb 21, 2024 | 23.45 | 23.75 | 23.38 | 23.51 | 23.14 | 348,800 |
Feb 20, 2024 | 23.90 | 24.12 | 23.37 | 23.54 | 23.17 | 318,700 |
Feb 16, 2024 | 23.89 | 24.27 | 23.64 | 23.90 | 23.53 | 487,400 |
Feb 15, 2024 | 23.33 | 24.30 | 23.12 | 24.17 | 23.79 | 555,200 |
Feb 14, 2024 | 23.27 | 23.45 | 23.15 | 23.29 | 22.93 | 302,000 |
Feb 13, 2024 | 23.66 | 23.68 | 23.02 | 23.04 | 22.68 | 605,400 |
Feb 12, 2024 | 23.75 | 24.37 | 23.75 | 24.12 | 23.74 | 696,800 |
Feb 9, 2024 | 23.93 | 24.20 | 23.68 | 23.92 | 23.55 | 459,700 |
Feb 8, 2024 | 24.67 | 24.71 | 23.94 | 23.95 | 23.58 | 565,600 |
Feb 7, 2024 | 25.11 | 25.23 | 24.57 | 24.90 | 24.51 | 404,300 |
Feb 6, 2024 | 24.52 | 25.03 | 24.16 | 24.87 | 24.48 | 362,200 |
Feb 5, 2024 | 25.07 | 25.07 | 24.10 | 24.46 | 24.08 | 741,600 |
Feb 2, 2024 | 26.25 | 26.25 | 24.88 | 25.41 | 25.01 | 487,200 |
Feb 1, 2024 | 26.13 | 26.31 | 25.80 | 26.13 | 25.72 | 253,600 |
Jan 31, 2024 | 26.42 | 26.80 | 25.90 | 26.01 | 25.61 | 289,800 |
Jan 30, 2024 | 26.51 | 26.61 | 26.08 | 26.42 | 26.01 | 296,600 |
Jan 29, 2024 | 25.90 | 26.80 | 25.60 | 26.64 | 26.23 | 238,400 |
Jan 26, 2024 | 26.33 | 26.40 | 25.86 | 25.98 | 25.58 | 289,200 |
Jan 25, 2024 | 25.98 | 26.27 | 25.59 | 26.25 | 25.84 | 401,100 |
Jan 24, 2024 | 26.11 | 26.28 | 25.62 | 25.75 | 25.35 | 317,000 |
Jan 23, 2024 | 25.99 | 26.12 | 25.57 | 25.88 | 25.48 | 195,400 |
Jan 22, 2024 | 25.67 | 26.11 | 25.52 | 25.67 | 25.27 | 297,500 |
Jan 19, 2024 | 25.26 | 25.82 | 24.84 | 25.68 | 25.28 | 399,200 |
Jan 18, 2024 | 25.18 | 25.64 | 25.06 | 25.32 | 24.93 | 390,200 |
Jan 17, 2024 | 25.40 | 25.49 | 24.66 | 25.16 | 24.77 | 334,700 |
Jan 16, 2024 | 25.83 | 26.14 | 25.34 | 25.72 | 25.32 | 522,400 |
Jan 12, 2024 | 26.42 | 26.71 | 25.55 | 25.74 | 25.34 | 292,400 |
Jan 11, 2024 | 27.11 | 27.11 | 26.10 | 26.21 | 25.80 | 279,500 |
Jan 10, 2024 | 27.40 | 27.47 | 27.09 | 27.14 | 26.72 | 280,700 |
Jan 9, 2024 | 27.31 | 27.44 | 26.97 | 27.32 | 26.89 | 143,200 |
Jan 8, 2024 | 26.16 | 27.33 | 26.11 | 27.31 | 26.89 | 208,500 |
Jan 5, 2024 | 25.60 | 26.54 | 25.55 | 26.17 | 25.76 | 256,300 |
Jan 4, 2024 | 25.50 | 26.00 | 25.50 | 25.80 | 25.40 | 322,900 |
Jan 3, 2024 | 25.90 | 25.92 | 25.51 | 25.65 | 25.25 | 563,900 |
Jan 2, 2024 | 26.25 | 27.06 | 25.90 | 26.02 | 25.62 | 542,000 |
Dec 29, 2023 | 26.14 | 26.56 | 25.94 | 26.28 | 25.87 | 277,500 |
Dec 28, 2023 | 26.17 | 26.35 | 25.92 | 26.26 | 25.85 | 452,500 |
Dec 27, 2023 | 26.57 | 26.83 | 26.23 | 26.33 | 25.92 | 742,800 |
Dec 26, 2023 | 26.78 | 26.93 | 26.59 | 26.60 | 26.19 | 369,600 |
Dec 22, 2023 | 27.32 | 27.38 | 26.72 | 26.76 | 26.34 | 667,500 |
Dec 21, 2023 | 26.73 | 27.33 | 26.73 | 26.99 | 26.57 | 355,500 |
Dec 20, 2023 | 26.80 | 27.16 | 26.42 | 26.45 | 26.04 | 270,300 |
Dec 19, 2023 | 26.32 | 27.03 | 26.32 | 26.92 | 26.50 | 301,900 |
Dec 18, 2023 | 26.69 | 26.98 | 25.89 | 26.30 | 25.89 | 321,600 |
Dec 15, 2023 | 27.45 | 27.50 | 26.67 | 26.81 | 26.39 | 784,000 |
Dec 14, 2023 | 26.09 | 27.81 | 26.09 | 27.41 | 26.98 | 997,900 |
Dec 13, 2023 | 24.90 | 26.00 | 24.65 | 25.97 | 25.57 | 827,600 |
Dec 12, 2023 | 25.29 | 25.31 | 24.81 | 24.93 | 24.54 | 505,900 |
Dec 11, 2023 | 25.04 | 25.46 | 24.71 | 25.45 | 25.05 | 684,600 |
Dec 8, 2023 | 25.25 | 25.50 | 24.96 | 25.24 | 24.85 | 497,600 |
Dec 7, 2023 | 25.98 | 25.98 | 25.40 | 25.46 | 25.06 | 425,600 |
Dec 6, 2023 | 24.89 | 25.89 | 24.89 | 25.87 | 25.47 | 380,800 |
Dec 5, 2023 | 25.38 | 25.57 | 24.83 | 24.83 | 24.44 | 297,000 |
Dec 4, 2023 | 25.57 | 25.98 | 25.42 | 25.48 | 25.08 | 359,200 |
Dec 1, 2023 | 24.59 | 26.01 | 24.59 | 25.92 | 25.52 | 376,800 |
Nov 30, 2023 | 24.72 | 24.92 | 24.45 | 24.77 | 24.38 | 281,200 |
Nov 29, 2023 | 0.34 Dividend | |||||
Nov 29, 2023 | 24.83 | 25.09 | 24.66 | 24.78 | 24.39 | 285,900 |
Nov 28, 2023 | 24.50 | 25.21 | 24.50 | 24.99 | 24.27 | 365,700 |
Nov 27, 2023 | 24.66 | 24.98 | 24.49 | 24.58 | 23.87 | 437,600 |
Nov 24, 2023 | 24.75 | 24.97 | 24.61 | 24.75 | 24.04 | 96,400 |
Nov 22, 2023 | 24.38 | 24.67 | 24.07 | 24.62 | 23.91 | 259,900 |
Nov 21, 2023 | 24.50 | 24.70 | 24.30 | 24.30 | 23.60 | 402,600 |
Nov 20, 2023 | 24.33 | 24.72 | 24.07 | 24.64 | 23.93 | 362,300 |
Nov 17, 2023 | 24.72 | 25.00 | 24.43 | 24.46 | 23.75 | 369,800 |
Nov 16, 2023 | 24.70 | 25.13 | 24.49 | 24.91 | 24.19 | 340,800 |
Nov 15, 2023 | 24.13 | 25.23 | 24.13 | 24.77 | 24.05 | 547,700 |
Nov 14, 2023 | 22.50 | 24.11 | 22.32 | 24.03 | 23.34 | 563,700 |
Nov 13, 2023 | 21.97 | 22.34 | 21.80 | 21.97 | 21.34 | 307,400 |
Nov 10, 2023 | 22.06 | 22.22 | 21.66 | 21.91 | 21.28 | 253,500 |
Nov 9, 2023 | 22.32 | 22.66 | 21.94 | 22.06 | 21.42 | 315,500 |
Nov 8, 2023 | 22.65 | 22.69 | 22.07 | 22.30 | 21.66 | 542,400 |
Nov 7, 2023 | 23.00 | 23.01 | 22.18 | 22.63 | 21.98 | 609,500 |
Nov 6, 2023 | 23.20 | 23.30 | 22.66 | 23.07 | 22.40 | 788,200 |
Nov 3, 2023 | 23.81 | 23.87 | 22.67 | 23.07 | 22.40 | 708,500 |
Nov 2, 2023 | 21.87 | 23.45 | 21.80 | 23.35 | 22.68 | 872,600 |
Nov 1, 2023 | 20.96 | 21.57 | 20.91 | 21.55 | 20.93 | 646,000 |
Oct 31, 2023 | 21.80 | 22.00 | 20.86 | 20.96 | 20.35 | 367,100 |
Oct 30, 2023 | 21.31 | 21.90 | 21.31 | 21.76 | 21.13 | 476,400 |
Oct 27, 2023 | 21.89 | 21.89 | 21.21 | 21.42 | 20.80 | 355,900 |
Oct 26, 2023 | 22.34 | 22.60 | 21.82 | 21.94 | 21.31 | 366,900 |
Oct 25, 2023 | 22.68 | 22.88 | 22.32 | 22.38 | 21.73 | 323,000 |
Oct 24, 2023 | 22.27 | 23.14 | 22.27 | 22.85 | 22.19 | 689,800 |
Oct 23, 2023 | 21.35 | 22.47 | 21.27 | 22.28 | 21.64 | 646,500 |
Oct 20, 2023 | 21.01 | 21.85 | 21.01 | 21.46 | 20.84 | 858,200 |
Oct 19, 2023 | 21.02 | 21.46 | 20.91 | 21.21 | 20.60 | 734,100 |
Oct 18, 2023 | 21.22 | 21.22 | 20.47 | 21.08 | 20.47 | 636,000 |
Oct 17, 2023 | 20.74 | 21.80 | 20.74 | 21.29 | 20.68 | 460,800 |
Oct 16, 2023 | 21.23 | 21.39 | 20.67 | 21.00 | 20.39 | 976,400 |
Oct 13, 2023 | 21.93 | 22.12 | 20.98 | 20.99 | 20.38 | 506,600 |
Oct 12, 2023 | 22.48 | 22.53 | 21.69 | 21.74 | 21.11 | 251,500 |
Oct 11, 2023 | 22.49 | 22.82 | 22.10 | 22.49 | 21.84 | 577,300 |
Oct 10, 2023 | 21.03 | 22.29 | 21.03 | 22.23 | 21.59 | 845,200 |
Oct 9, 2023 | 21.16 | 21.55 | 20.60 | 20.95 | 20.35 | 470,400 |
Oct 6, 2023 | 21.06 | 21.41 | 20.32 | 21.31 | 20.69 | 925,600 |
Oct 5, 2023 | 20.89 | 21.43 | 20.88 | 21.17 | 20.56 | 1,478,300 |
Oct 4, 2023 | 20.50 | 20.94 | 20.36 | 20.87 | 20.27 | 940,600 |
Oct 3, 2023 | 20.27 | 20.42 | 19.97 | 20.33 | 19.74 | 1,429,900 |
Oct 2, 2023 | 21.90 | 21.92 | 20.30 | 20.44 | 19.85 | 2,025,500 |
Sep 29, 2023 | 22.82 | 23.17 | 21.46 | 21.74 | 21.11 | 1,324,400 |
Sep 28, 2023 | 23.99 | 24.40 | 22.55 | 22.80 | 22.14 | 2,018,900 |
Sep 27, 2023 | 25.80 | 26.05 | 23.85 | 23.92 | 23.23 | 1,332,400 |
Sep 26, 2023 | 25.72 | 25.95 | 25.53 | 25.83 | 25.08 | 1,246,700 |
Sep 25, 2023 | 25.78 | 25.99 | 25.50 | 25.81 | 25.06 | 338,400 |
Sep 22, 2023 | 25.24 | 25.72 | 25.16 | 25.54 | 24.80 | 537,300 |
Sep 21, 2023 | 25.57 | 25.97 | 25.23 | 25.24 | 24.51 | 1,333,700 |
Sep 20, 2023 | 26.14 | 26.27 | 25.96 | 26.02 | 25.27 | 391,500 |
Sep 19, 2023 | 26.07 | 26.37 | 25.96 | 26.00 | 25.25 | 309,800 |
Sep 18, 2023 | 26.25 | 26.40 | 25.94 | 26.18 | 25.42 | 227,400 |
Sep 15, 2023 | 26.00 | 26.34 | 25.78 | 26.25 | 25.49 | 1,065,800 |
Sep 14, 2023 | 25.09 | 26.00 | 25.09 | 25.98 | 25.23 | 344,900 |
Sep 13, 2023 | 24.90 | 25.16 | 24.87 | 25.04 | 24.32 | 249,300 |
Sep 12, 2023 | 24.78 | 25.09 | 24.75 | 24.98 | 24.26 | 298,000 |
Sep 11, 2023 | 24.88 | 25.07 | 24.59 | 24.78 | 24.06 | 388,300 |
Sep 8, 2023 | 24.21 | 24.88 | 24.21 | 24.70 | 23.99 | 346,400 |
Sep 7, 2023 | 23.71 | 24.51 | 23.62 | 24.35 | 23.65 | 304,600 |
Sep 6, 2023 | 24.49 | 24.59 | 23.70 | 23.94 | 23.25 | 830,500 |
Sep 5, 2023 | 25.18 | 25.31 | 24.62 | 24.62 | 23.91 | 487,000 |
Sep 1, 2023 | 25.42 | 25.78 | 25.06 | 25.18 | 24.45 | 273,700 |
Aug 31, 2023 | 25.85 | 26.22 | 25.37 | 25.42 | 24.69 | 207,600 |
Aug 30, 2023 | 0.34 Dividend | |||||
Aug 30, 2023 | 26.40 | 26.59 | 25.68 | 25.72 | 24.98 | 429,600 |
Aug 29, 2023 | 26.40 | 26.94 | 26.35 | 26.74 | 25.64 | 344,500 |
Aug 28, 2023 | 26.26 | 26.71 | 26.26 | 26.48 | 25.39 | 106,300 |
Aug 25, 2023 | 26.05 | 26.44 | 26.05 | 26.30 | 25.22 | 119,100 |
Aug 24, 2023 | 25.86 | 26.49 | 25.86 | 26.18 | 25.10 | 281,400 |
Aug 23, 2023 | 25.59 | 26.06 | 25.48 | 26.06 | 24.99 | 215,300 |
Aug 22, 2023 | 26.07 | 26.07 | 25.37 | 25.37 | 24.33 | 293,800 |
Aug 21, 2023 | 26.03 | 26.21 | 25.84 | 25.88 | 24.82 | 279,900 |
Aug 18, 2023 | 26.02 | 26.27 | 25.91 | 26.09 | 25.02 | 620,000 |
Aug 17, 2023 | 26.45 | 26.60 | 26.12 | 26.13 | 25.05 | 215,800 |
Aug 16, 2023 | 26.12 | 26.36 | 26.05 | 26.32 | 25.24 | 187,400 |
Aug 15, 2023 | 26.60 | 26.60 | 25.77 | 26.11 | 25.04 | 179,000 |
Aug 14, 2023 | 26.50 | 26.90 | 26.25 | 26.58 | 25.49 | 136,600 |
Aug 11, 2023 | 26.33 | 26.73 | 26.16 | 26.47 | 25.38 | 129,700 |
Aug 10, 2023 | 26.39 | 26.74 | 26.08 | 26.43 | 25.34 | 193,200 |
Aug 9, 2023 | 26.80 | 26.99 | 26.12 | 26.42 | 25.33 | 373,400 |
Aug 8, 2023 | 26.59 | 27.09 | 26.40 | 26.80 | 25.70 | 161,900 |
Aug 7, 2023 | 26.78 | 27.31 | 26.57 | 26.69 | 25.59 | 126,600 |
Aug 4, 2023 | 26.86 | 27.73 | 26.46 | 26.76 | 25.66 | 300,200 |
Aug 3, 2023 | 26.83 | 26.87 | 26.32 | 26.40 | 25.31 | 290,100 |
Aug 2, 2023 | 28.08 | 28.09 | 26.73 | 26.75 | 25.65 | 529,600 |
Aug 1, 2023 | 29.00 | 29.13 | 28.04 | 28.20 | 27.04 | 303,300 |
Jul 31, 2023 | 29.38 | 29.99 | 29.15 | 29.15 | 27.95 | 258,900 |
Jul 28, 2023 | 29.82 | 29.82 | 29.14 | 29.38 | 28.17 | 168,600 |
Jul 27, 2023 | 29.90 | 30.14 | 29.59 | 29.64 | 28.42 | 176,200 |
Jul 26, 2023 | 29.73 | 30.06 | 29.70 | 29.90 | 28.67 | 131,000 |
Jul 25, 2023 | 29.74 | 30.11 | 29.74 | 29.86 | 28.63 | 171,400 |
Jul 24, 2023 | 30.18 | 30.30 | 29.62 | 29.93 | 28.70 | 295,100 |
Jul 21, 2023 | 29.60 | 30.12 | 29.55 | 30.02 | 28.78 | 120,900 |
Jul 20, 2023 | 30.00 | 30.01 | 29.53 | 29.60 | 28.38 | 100,800 |
Jul 19, 2023 | 29.68 | 30.03 | 29.54 | 29.93 | 28.70 | 138,500 |
Jul 18, 2023 | 29.55 | 29.70 | 29.36 | 29.63 | 28.41 | 284,600 |
Jul 17, 2023 | 29.87 | 29.98 | 29.48 | 29.62 | 28.40 | 152,900 |
Jul 14, 2023 | 30.32 | 30.32 | 29.68 | 29.83 | 28.60 | 111,800 |
Jul 13, 2023 | 29.84 | 30.32 | 29.73 | 30.18 | 28.94 | 171,900 |
Jul 12, 2023 | 29.04 | 29.59 | 28.97 | 29.57 | 28.35 | 321,900 |
Jul 11, 2023 | 28.92 | 29.13 | 28.77 | 28.89 | 27.70 | 124,400 |
Jul 10, 2023 | 28.37 | 29.40 | 28.22 | 29.00 | 27.81 | 274,100 |
Jul 7, 2023 | 28.88 | 29.60 | 28.88 | 29.33 | 28.12 | 111,200 |
Jul 6, 2023 | 29.52 | 29.53 | 28.69 | 28.98 | 27.79 | 253,400 |
Jul 5, 2023 | 29.72 | 29.92 | 29.53 | 29.60 | 28.38 | 226,700 |
Jul 3, 2023 | 29.39 | 29.88 | 29.39 | 29.68 | 28.46 | 129,400 |
Jun 30, 2023 | 29.15 | 29.74 | 29.15 | 29.49 | 28.28 | 226,600 |
Jun 29, 2023 | 28.83 | 29.18 | 28.57 | 29.15 | 27.95 | 175,500 |
Jun 28, 2023 | 29.35 | 29.46 | 28.96 | 29.00 | 27.81 | 229,500 |
Jun 27, 2023 | 29.54 | 29.61 | 29.32 | 29.46 | 28.25 | 98,800 |
Jun 26, 2023 | 29.31 | 29.72 | 29.31 | 29.44 | 28.23 | 146,000 |
Jun 23, 2023 | 29.36 | 29.41 | 29.17 | 29.30 | 28.09 | 245,600 |
Jun 22, 2023 | 29.50 | 29.54 | 28.91 | 29.35 | 28.14 | 223,400 |
Jun 21, 2023 | 29.13 | 29.55 | 29.10 | 29.45 | 28.24 | 466,800 |
Jun 20, 2023 | 29.49 | 29.60 | 28.91 | 29.25 | 28.05 | 228,300 |
Jun 16, 2023 | 29.58 | 29.80 | 29.37 | 29.39 | 28.18 | 871,600 |
Jun 15, 2023 | 29.75 | 29.85 | 29.49 | 29.68 | 28.46 | 330,800 |
Jun 14, 2023 | 29.86 | 29.90 | 29.55 | 29.78 | 28.55 | 557,000 |
Jun 13, 2023 | 29.89 | 30.05 | 29.59 | 29.89 | 28.66 | 2,145,800 |
Jun 12, 2023 | 31.92 | 31.92 | 31.07 | 31.63 | 30.33 | 271,000 |
Jun 9, 2023 | 31.75 | 32.28 | 31.74 | 31.96 | 30.64 | 103,200 |
Jun 8, 2023 | 32.00 | 32.09 | 31.55 | 31.85 | 30.54 | 77,100 |
Jun 7, 2023 | 31.94 | 32.19 | 31.49 | 31.95 | 30.64 | 177,900 |
Jun 6, 2023 | 31.88 | 31.88 | 31.59 | 31.81 | 30.50 | 73,200 |
Jun 5, 2023 | 31.37 | 31.83 | 31.35 | 31.83 | 30.52 | 126,100 |
Jun 2, 2023 | 30.76 | 31.48 | 30.55 | 31.37 | 30.08 | 187,000 |
Jun 1, 2023 | 30.26 | 30.85 | 30.18 | 30.54 | 29.28 | 265,200 |
May 31, 2023 | 30.42 | 30.65 | 29.96 | 30.32 | 29.07 | 281,600 |
May 30, 2023 | 0.34 Dividend | |||||
May 30, 2023 | 30.67 | 30.95 | 30.50 | 30.74 | 29.48 | 152,300 |
May 26, 2023 | 30.27 | 31.22 | 30.26 | 31.07 | 29.47 | 177,100 |
May 25, 2023 | 30.69 | 30.69 | 30.07 | 30.45 | 28.88 | 164,400 |
May 24, 2023 | 31.35 | 31.37 | 30.56 | 30.71 | 29.13 | 175,400 |
May 23, 2023 | 31.89 | 32.06 | 31.44 | 31.56 | 29.93 | 186,300 |
May 22, 2023 | 31.71 | 32.00 | 31.61 | 31.87 | 30.23 | 115,400 |
May 19, 2023 | 31.56 | 31.89 | 31.43 | 31.58 | 29.95 | 94,500 |
May 18, 2023 | 31.50 | 31.83 | 30.95 | 31.34 | 29.72 | 150,300 |
May 17, 2023 | 31.60 | 31.97 | 31.50 | 31.69 | 30.06 | 182,000 |
May 16, 2023 | 32.25 | 32.38 | 31.65 | 31.88 | 30.24 | 114,500 |
May 15, 2023 | 31.92 | 32.76 | 31.92 | 32.26 | 30.60 | 278,000 |
May 12, 2023 | 31.65 | 32.15 | 31.41 | 31.81 | 30.17 | 212,800 |
May 11, 2023 | 31.64 | 31.81 | 31.29 | 31.57 | 29.94 | 171,600 |
May 10, 2023 | 31.99 | 32.00 | 31.08 | 31.62 | 29.99 | 177,500 |
May 9, 2023 | 31.45 | 31.93 | 31.05 | 31.76 | 30.12 | 150,700 |
May 8, 2023 | 31.38 | 31.80 | 31.17 | 31.49 | 29.87 | 179,000 |
May 5, 2023 | 30.05 | 31.84 | 29.53 | 31.47 | 29.85 | 224,500 |
May 4, 2023 | 29.75 | 29.89 | 29.18 | 29.53 | 28.01 | 296,500 |
May 3, 2023 | 30.11 | 30.54 | 29.79 | 29.79 | 28.25 | 271,400 |
May 2, 2023 | 30.63 | 30.74 | 30.07 | 30.22 | 28.66 | 331,100 |
May 1, 2023 | 30.95 | 31.20 | 30.73 | 30.89 | 29.30 | 158,700 |
Apr 28, 2023 | 30.57 | 31.03 | 30.37 | 31.00 | 29.40 | 173,400 |
Apr 27, 2023 | 30.47 | 31.00 | 30.47 | 30.71 | 29.13 | 115,600 |
Apr 26, 2023 | 31.28 | 31.42 | 30.42 | 30.48 | 28.91 | 296,300 |
Apr 25, 2023 | 31.33 | 31.69 | 31.13 | 31.23 | 29.62 | 129,600 |
Apr 24, 2023 | 31.21 | 31.82 | 31.21 | 31.58 | 29.95 | 159,500 |
Apr 21, 2023 | 30.99 | 31.48 | 30.81 | 31.30 | 29.69 | 168,700 |
Apr 20, 2023 | 30.93 | 31.08 | 30.64 | 30.84 | 29.25 | 254,100 |
Apr 19, 2023 | 30.70 | 31.07 | 30.59 | 30.97 | 29.37 | 114,100 |
Related Tickers
BEPC Brookfield Renewable Corporation
22.21
+0.22%
NEP NextEra Energy Partners, LP
27.39
+1.18%
AY Atlantica Sustainable Infrastructure plc
18.41
+0.88%
CWEN Clearway Energy, Inc.
22.65
+0.67%
AQN Algonquin Power & Utilities Corp.
5.93
+1.54%
CWEN-A Clearway Energy, Inc.
21.23
+1.00%
BEPC.TO Brookfield Renewable Corporation
30.56
+0.10%
NPI.TO Northland Power Inc.
20.82
-0.81%
FLNC Fluence Energy, Inc.
15.28
-1.93%
AQN.TO Algonquin Power & Utilities Corp.
8.16
+1.37%