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 (%)
Nov 30, 2017 26.01 26.01 25.89 25.89 2,400 -0.11(-0.42%)
Nov 29, 2017 26.10 26.10 26.00 26.00 225 -0.10(-0.38%)
Nov 28, 2017 26.10 26.10 26.10 26.10 1,030 -0.05(-0.19%)
Nov 27, 2017 25.97 26.15 25.96 26.15 1,800 +0.15(+0.58%)
Nov 24, 2017 25.95 26.00 25.95 26.00 2,100 +0.12(+0.46%)
Nov 23, 2017 25.88 25.88 25.88 25.88 400 -0.02(-0.08%)
Nov 22, 2017 25.85 25.90 25.85 25.90 1,200 +0.01(+0.04%)
Nov 21, 2017 25.89 25.89 25.80 25.89 3,500 +0.00(+0.00%)
Nov 20, 2017 25.82 25.89 25.80 25.89 4,400 +0.06(+0.23%)
Nov 17, 2017 25.89 25.89 25.80 25.83 3,000 +0.02(+0.08%)
Nov 16, 2017 25.85 25.87 25.81 25.81 575 +0.01(+0.04%)
Nov 15, 2017 25.62 25.80 25.62 25.80 900 +0.02(+0.08%)
Nov 14, 2017 25.78 25.78 25.78 25.78 100 +0.01(+0.04%)
Nov 13, 2017 25.79 25.80 25.65 25.77 1,446 +0.05(+0.19%)
Nov 10, 2017 25.60 25.80 25.60 25.72 2,000 +0.12(+0.47%)
Nov 09, 2017 25.59 25.60 25.58 25.60 3,100 +0.00(+0.00%)
Nov 08, 2017 25.62 25.65 25.60 25.60 600 -0.05(-0.19%)
Nov 06, 2017 25.65 25.65 25.65 0 +0.05(+0.20%)
Nov 03, 2017 25.60 25.60 25.60 25.60 650 +0.00(+0.00%)
Nov 02, 2017 25.40 25.62 25.40 25.60 12,500 +0.25(+0.99%)
Nov 01, 2017 25.31 25.35 25.30 25.35 1,950 -0.09(-0.35%)
Oct 31, 2017 25.45 25.45 25.40 25.44 3,630 +0.10(+0.39%)
Oct 30, 2017 25.32 25.34 25.32 25.34 5,900 +0.08(+0.32%)
Oct 27, 2017 25.40 25.40 25.26 25.26 8,100 -0.14(-0.55%)
Oct 26, 2017 25.31 25.40 25.30 25.40 8,950 -0.12(-0.47%)
Oct 25, 2017 25.51 25.52 25.35 25.52 14,999 +0.07(+0.28%)
Oct 24, 2017 25.47 25.47 25.44 25.45 4,100 -0.10(-0.39%)
Oct 23, 2017 25.61 25.61 25.50 25.55 1,751 -0.05(-0.20%)
Oct 20, 2017 25.52 25.74 25.52 25.60 3,300 +0.10(+0.39%)
Oct 19, 2017 25.57 25.57 25.50 25.50 1,900 -0.09(-0.35%)
Oct 18, 2017 25.55 25.61 25.50 25.59 4,100 +0.07(+0.27%)
Oct 17, 2017 25.54 25.55 25.50 25.52 2,500 +0.04(+0.16%)
Oct 16, 2017 25.47 25.53 25.47 25.48 2,400 +0.03(+0.12%)
Oct 13, 2017 25.43 25.45 25.43 25.45 1,400 -0.05(-0.20%)
Oct 12, 2017 25.44 25.50 25.44 25.50 3,946 -0.30(-1.16%)
Oct 11, 2017 25.80 25.80 25.67 25.80 33,400 +0.01(+0.04%)
Oct 10, 2017 25.80 25.80 25.76 25.79 12,200 -0.01(-0.04%)
Oct 06, 2017 25.77 25.87 25.75 25.80 13,600 +0.06(+0.23%)
Oct 05, 2017 25.64 25.74 25.62 25.74 7,973 +0.10(+0.39%)
Oct 04, 2017 25.54 25.64 25.54 25.64 2,400 +0.13(+0.51%)
Oct 03, 2017 25.55 25.55 25.51 25.51 3,000 -0.04(-0.16%)
Oct 02, 2017 25.58 25.60 25.52 25.55 3,000 -0.04(-0.16%)
Sep 29, 2017 25.50 25.60 25.50 25.59 7,600 +0.09(+0.35%)
Sep 28, 2017 25.38 25.50 25.38 25.50 11,400 +0.10(+0.39%)
Sep 27, 2017 25.25 25.45 25.25 25.40 3,209 +0.11(+0.43%)
Sep 26, 2017 25.25 25.32 25.25 25.29 1,500 -0.03(-0.12%)
Sep 25, 2017 25.21 25.32 25.18 25.32 4,440 +0.05(+0.20%)
Sep 22, 2017 25.22 25.27 25.15 25.27 5,114 +0.00(+0.00%)
Sep 21, 2017 25.29 25.29 25.19 25.27 4,575 +0.07(+0.28%)
Sep 20, 2017 25.25 25.32 25.20 25.20 2,955 -0.04(-0.16%)
Sep 19, 2017 25.25 25.25 25.24 25.24 1,300 -0.08(-0.32%)
Sep 18, 2017 25.30 25.32 25.27 25.32 6,800 +0.05(+0.20%)
Sep 15, 2017 25.30 25.30 25.25 25.27 1,860 -0.11(-0.43%)
Sep 14, 2017 25.36 25.38 25.36 25.38 2,100 +0.06(+0.24%)
Sep 13, 2017 25.40 25.40 25.34 25.32 4,500 -0.10(-0.39%)
Sep 12, 2017 25.50 25.50 25.38 25.42 3,200 +0.07(+0.28%)
Sep 11, 2017 25.51 25.51 25.35 25.35 11,050 -0.15(-0.59%)
Sep 08, 2017 25.45 25.50 25.44 25.50 2,600 -0.03(-0.12%)
Sep 07, 2017 25.62 25.62 25.53 25.53 600 -0.06(-0.23%)
Sep 06, 2017 25.49 25.62 25.49 25.59 6,300 +0.04(+0.16%)
Sep 05, 2017 25.58 25.60 25.43 25.55 4,500 +0.00(+0.00%)
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.