Skip to main content

Brookfield Renewable LP Pref Ser 7 (TSX: BEP-PR-G )

24.11 -0.22 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.00 26.00 25.85 25.99 18,330 -0.01(-0.04%)
Jan 30, 2017 25.99 26.09 25.90 26.00 14,121 +0.08(+0.31%)
Jan 27, 2017 25.99 26.00 25.92 25.92 1,046 -0.15(-0.58%)
Jan 26, 2017 26.08 26.09 25.94 26.07 5,684 -0.02(-0.08%)
Jan 25, 2017 26.16 26.16 25.90 26.09 10,630 -0.01(-0.04%)
Jan 24, 2017 26.02 26.10 26.00 26.10 1,400 -0.10(-0.38%)
Jan 23, 2017 26.17 26.20 26.15 26.20 1,818 +0.29(+1.12%)
Jan 20, 2017 25.96 26.17 25.91 25.91 5,979 +0.01(+0.04%)
Jan 19, 2017 25.91 25.91 25.90 25.90 4,192 -0.05(-0.19%)
Jan 18, 2017 25.92 25.95 25.90 25.95 1,893 -0.03(-0.12%)
Jan 17, 2017 25.89 25.98 25.89 25.98 7,906 +0.08(+0.31%)
Jan 16, 2017 25.98 25.98 25.85 25.90 994 +0.02(+0.08%)
Jan 13, 2017 25.85 25.90 25.78 25.88 3,059 +0.05(+0.19%)
Jan 12, 2017 25.76 25.83 25.73 25.83 2,446 +0.23(+0.90%)
Jan 11, 2017 25.61 25.61 25.50 25.60 4,158 -0.20(-0.78%)
Jan 10, 2017 25.77 25.85 25.77 25.80 9,186 +0.09(+0.35%)
Jan 09, 2017 25.66 25.71 25.59 25.71 6,797 -0.03(-0.12%)
Jan 06, 2017 25.62 25.74 25.62 25.74 1,650 +0.08(+0.31%)
Jan 05, 2017 25.66 25.69 25.65 25.66 4,680 +0.09(+0.35%)
Jan 04, 2017 25.98 25.99 25.52 25.57 4,346 -0.09(-0.35%)
Jan 03, 2017 25.70 25.79 25.66 25.66 3,300 -0.04(-0.16%)
Dec 30, 2016 25.70 25.70 25.70 0 -0.28(-1.08%)
Dec 29, 2016 25.98 25.98 25.98 25.98 300 +0.03(+0.12%)
Dec 28, 2016 25.89 25.95 25.60 25.95 1,191 +0.45(+1.76%)
Dec 23, 2016 25.50 25.50 25.50 0 -0.27(-1.05%)
Dec 22, 2016 25.91 25.91 25.50 25.77 3,338 -0.17(-0.66%)
Dec 21, 2016 25.83 25.94 25.74 25.94 1,830 +0.49(+1.93%)
Dec 20, 2016 26.50 26.50 25.40 25.45 5,871 -0.91(-3.45%)
Dec 19, 2016 25.76 26.49 25.76 26.36 700 +0.61(+2.37%)
Dec 16, 2016 25.99 26.00 25.75 25.75 800 -0.17(-0.66%)
Dec 15, 2016 25.74 25.92 25.74 25.92 15,100 +0.23(+0.90%)
Dec 14, 2016 25.60 25.71 25.60 25.69 10,759 +0.09(+0.35%)
Dec 13, 2016 25.49 25.70 25.49 25.60 2,740 +0.12(+0.47%)
Dec 12, 2016 25.22 25.48 25.02 25.48 8,800 +0.23(+0.91%)
Dec 09, 2016 25.26 25.27 25.17 25.25 7,105 +0.00(+0.00%)
Dec 08, 2016 25.25 25.34 25.25 25.25 9,000 +0.00(+0.00%)
Dec 07, 2016 25.39 25.40 25.25 25.25 4,703 -0.10(-0.39%)
Dec 06, 2016 25.39 25.79 25.25 25.35 2,550 -0.20(-0.78%)
Dec 05, 2016 25.37 25.55 25.25 25.55 5,830 +0.21(+0.83%)
Dec 02, 2016 25.34 25.34 25.16 25.34 2,300 -0.11(-0.43%)
Dec 01, 2016 25.25 25.45 25.25 25.45 5,124 +0.04(+0.16%)
Nov 30, 2016 25.47 25.47 25.30 25.41 2,650 +0.11(+0.43%)
Nov 29, 2016 25.25 25.44 25.25 25.30 7,636 +0.05(+0.20%)
Nov 28, 2016 25.22 25.25 25.14 25.25 1,820 +0.18(+0.72%)
Nov 25, 2016 25.10 25.10 25.07 25.07 600 +0.02(+0.08%)
Nov 24, 2016 25.21 25.21 25.05 25.05 1,800 -0.06(-0.24%)
Nov 23, 2016 25.30 25.31 25.11 25.11 1,500 -0.14(-0.55%)
Nov 22, 2016 25.10 25.25 25.08 25.25 6,196 +0.12(+0.48%)
Nov 21, 2016 25.14 25.15 25.06 25.13 1,700 +0.06(+0.24%)
Nov 18, 2016 25.14 25.14 24.95 25.07 2,900 +0.07(+0.28%)
Nov 17, 2016 24.92 25.00 24.90 25.00 6,340 +0.07(+0.28%)
Nov 16, 2016 25.12 25.13 24.90 24.93 10,077 -0.27(-1.07%)
Nov 15, 2016 25.40 25.40 25.20 25.20 2,415 -0.07(-0.28%)
Nov 14, 2016 25.67 25.67 25.27 25.27 1,220 -0.58(-2.24%)
Nov 11, 2016 25.81 25.82 25.40 25.85 8,168 +0.00(+0.00%)
Nov 10, 2016 25.51 25.85 25.51 25.85 4,950 +0.24(+0.94%)
Nov 09, 2016 25.59 25.61 25.59 25.61 283 +0.21(+0.83%)
Nov 07, 2016 25.40 25.40 25.40 0 +0.00(+0.00%)
Nov 04, 2016 25.27 25.40 25.26 25.40 1,628 +0.01(+0.04%)
Nov 03, 2016 25.64 25.65 25.39 25.39 7,950 -0.21(-0.82%)
Nov 02, 2016 25.65 25.65 25.60 25.60 503 -0.05(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.