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 (%)
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%)
Sep 01, 2017 25.66 25.55 25.55 5,400 -0.11(-0.43%)
Aug 31, 2017 25.45 25.66 25.45 25.66 10,434 +0.11(+0.43%)
Aug 30, 2017 25.58 25.59 25.52 25.55 6,600 +0.01(+0.04%)
Aug 29, 2017 25.67 25.67 25.54 25.54 1,500 -0.25(-0.97%)
Aug 28, 2017 25.52 25.79 25.52 25.79 20,100 +0.14(+0.55%)
Aug 25, 2017 25.50 25.65 25.50 25.65 2,835 +0.15(+0.59%)
Aug 24, 2017 25.47 25.50 25.47 25.50 3,000 +0.18(+0.71%)
Aug 23, 2017 25.32 25.32 25.32 25.32 1,060 -0.08(-0.31%)
Aug 22, 2017 25.32 25.46 25.32 25.40 4,600 +0.10(+0.40%)
Aug 21, 2017 25.21 25.30 25.17 25.30 700 +0.02(+0.08%)
Aug 18, 2017 25.28 25.28 25.28 25.28 240 -0.05(-0.20%)
Aug 17, 2017 25.32 25.33 25.32 25.33 2,650 +0.08(+0.32%)
Aug 16, 2017 25.27 25.27 25.25 25.25 4,200 -0.10(-0.39%)
Aug 15, 2017 25.25 25.35 25.25 25.35 4,100 +0.07(+0.28%)
Aug 14, 2017 25.29 25.29 25.28 25.28 415 -0.14(-0.55%)
Aug 11, 2017 25.26 25.43 25.26 25.42 300 +0.24(+0.95%)
Aug 10, 2017 25.18 25.20 25.17 25.18 700 -0.16(-0.63%)
Aug 09, 2017 25.56 25.56 25.25 25.34 5,700 -0.23(-0.90%)
Aug 08, 2017 25.57 25.57 25.57 25.57 300 -0.04(-0.16%)
Aug 04, 2017 25.61 25.61 25.61 25.61 475 -0.04(-0.16%)
Aug 03, 2017 25.65 25.65 25.65 25.65 413 +0.10(+0.39%)
Aug 02, 2017 25.56 25.60 25.55 25.55 1,600 -0.01(-0.04%)
Aug 01, 2017 25.56 25.56 25.56 25.56 400 -0.14(-0.54%)
Jul 31, 2017 25.70 25.70 25.70 25.70 2,688 +0.00(+0.00%)
Jul 28, 2017 25.68 25.70 25.57 25.70 2,200 +0.05(+0.19%)
Jul 27, 2017 25.65 25.65 25.65 25.65 400 +0.05(+0.20%)
Jul 26, 2017 25.65 25.67 25.60 25.60 1,950 +0.04(+0.16%)
Jul 25, 2017 25.42 25.56 25.42 25.56 2,130 +0.15(+0.59%)
Jul 21, 2017 25.41 25.41 25.41 0 -0.29(-1.13%)
Jul 20, 2017 25.70 25.70 25.70 25.70 150 +0.10(+0.39%)
Jul 19, 2017 25.60 25.60 25.60 25.60 484 +0.01(+0.04%)
Jul 18, 2017 25.50 25.59 25.50 25.59 1,250 +0.09(+0.35%)
Jul 17, 2017 25.50 25.50 25.50 25.50 115 -0.10(-0.39%)
Jul 14, 2017 25.59 25.60 25.59 25.60 1,400 +0.10(+0.39%)
Jul 13, 2017 25.60 25.61 25.49 25.50 3,300 -0.17(-0.66%)
Jul 12, 2017 25.60 25.68 25.60 25.67 1,050 -0.21(-0.81%)
Jul 11, 2017 25.86 26.00 25.85 25.88 7,400 +0.00(+0.00%)
Jul 10, 2017 25.88 25.88 25.88 25.88 1,120 +0.14(+0.54%)
Jul 07, 2017 25.85 25.91 25.74 25.74 4,275 -0.11(-0.43%)
Jul 06, 2017 25.78 25.85 25.78 25.85 3,500 +0.07(+0.27%)
Jul 05, 2017 25.66 25.79 25.66 25.78 3,285 +0.06(+0.23%)
Jul 04, 2017 25.72 25.72 25.72 25.72 195 -0.21(-0.81%)
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.