Brookfield Renewable Partners L.P. - Price History

Monthly price history for BEP-UN.TO (Brookfield Renewable Partners L.P.)

DateAdjusted priceReal price
August 2022 50.58 CAD 50.58 CAD
July 2022 48.34 CAD 48.34 CAD
June 2022 44.73 CAD 44.73 CAD
May 2022 44.99 CAD 44.99 CAD
April 2022 45.23 CAD 45.23 CAD
March 2022 51.31 CAD 51.31 CAD
February 2022 45.56 CAD 45.56 CAD
January 2022 42.59 CAD 42.59 CAD
December 2021 45.31 CAD 45.31 CAD
November 2021 46.41 CAD 46.41 CAD
October 2021 49.61 CAD 49.61 CAD
September 2021 46.80 CAD 46.80 CAD
August 2021 51.12 CAD 51.12 CAD
July 2021 49.12 CAD 49.12 CAD
June 2021 47.90 CAD 47.90 CAD
May 2021 48.15 CAD 48.15 CAD
April 2021 48.33 CAD 48.33 CAD
March 2021 53.65 CAD 53.65 CAD
February 2021 53.95 CAD 53.95 CAD
January 2021 58.05 CAD 58.05 CAD
December 2020 54.95 CAD 54.95 CAD
November 2020 55.03 CAD 55.03 CAD
October 2020 47.80 CAD 48.13 CAD
September 2020 46.34 CAD 46.67 CAD
August 2020 39.15 CAD 39.43 CAD
July 2020 37.77 CAD 38.39 CAD
June 2020 34.08 CAD 34.64 CAD
May 2020 35.34 CAD 35.92 CAD
April 2020 34.08 CAD 35.02 CAD
March 2020 30.69 CAD 31.54 CAD
February 2020 34.75 CAD 35.72 CAD
January 2020 33.16 CAD 34.43 CAD
December 2019 30.95 CAD 32.13 CAD
November 2019 31.80 CAD 33.02 CAD
October 2019 28.44 CAD 29.86 CAD
September 2019 27.31 CAD 28.67 CAD
August 2019 25.29 CAD 26.55 CAD
July 2019 23.66 CAD 25.19 CAD
June 2019 22.68 CAD 24.14 CAD
May 2019 21.77 CAD 23.18 CAD
April 2019 20.80 CAD 22.49 CAD
March 2019 20.99 CAD 22.70 CAD
February 2019 19.52 CAD 21.11 CAD
January 2019 18.29 CAD 20.12 CAD
December 2018 17.12 CAD 18.84 CAD
November 2018 18.43 CAD 20.27 CAD
October 2018 17.09 CAD 19.12 CAD
September 2018 18.64 CAD 20.86 CAD
August 2018 19.10 CAD 21.37 CAD
July 2018 18.51 CAD 21.04 CAD
June 2018 18.50 CAD 21.03 CAD
May 2018 18.76 CAD 21.32 CAD
April 2018 18.00 CAD 20.78 CAD
March 2018 18.49 CAD 21.35 CAD
February 2018 18.30 CAD 21.12 CAD
January 2018 18.67 CAD 21.89 CAD
December 2017 19.91 CAD 23.35 CAD
November 2017 19.31 CAD 22.64 CAD
October 2017 19.50 CAD 23.18 CAD
September 2017 18.74 CAD 22.28 CAD
August 2017 19.39 CAD 23.06 CAD
July 2017 18.62 CAD 22.44 CAD
June 2017 18.29 CAD 22.04 CAD
May 2017 18.75 CAD 22.60 CAD
April 2017 18.43 CAD 22.21 CAD
March 2017 17.43 CAD 21.00 CAD
February 2017 17.25 CAD 20.78 CAD
January 2017 17.07 CAD 20.89 CAD
December 2016 17.35 CAD 21.24 CAD
November 2016 17.01 CAD 20.81 CAD
October 2016 17.55 CAD 21.81 CAD
September 2016 17.29 CAD 21.48 CAD
August 2016 16.93 CAD 21.04 CAD
July 2016 17.17 CAD 21.64 CAD
June 2016 16.26 CAD 20.50 CAD
May 2016 16.03 CAD 20.21 CAD
April 2016 15.12 CAD 19.36 CAD
March 2016 16.34 CAD 20.92 CAD
February 2016 14.77 CAD 18.91 CAD
January 2016 15.17 CAD 19.74 CAD
December 2015 14.85 CAD 19.33 CAD
November 2015 13.76 CAD 17.91 CAD
October 2015 13.88 CAD 18.36 CAD
September 2015 14.78 CAD 19.56 CAD
August 2015 14.99 CAD 19.83 CAD
July 2015 15.26 CAD 20.20 CAD
June 2015 14.96 CAD 19.79 CAD
May 2015 15.20 CAD 20.11 CAD
April 2015 15.68 CAD 21.02 CAD
March 2015 15.90 CAD 21.32 CAD
February 2015 15.27 CAD 20.47 CAD
January 2015 16.14 CAD 21.92 CAD
December 2014 14.08 CAD 19.13 CAD
November 2014 13.91 CAD 18.90 CAD
October 2014 13.83 CAD 19.01 CAD
September 2014 13.23 CAD 18.19 CAD
August 2014 12.52 CAD 17.21 CAD
July 2014 11.89 CAD 16.57 CAD
June 2014 12.07 CAD 16.81 CAD
May 2014 11.91 CAD 16.59 CAD
April 2014 12.05 CAD 17.01 CAD
March 2014 12.18 CAD 17.19 CAD
February 2014 11.81 CAD 16.66 CAD
January 2014 10.98 CAD 15.65 CAD
December 2013 10.42 CAD 14.85 CAD
November 2013 10.62 CAD 15.34 CAD
October 2013 10.54 CAD 15.22 CAD
September 2013 10.02 CAD 14.67 CAD
August 2013 9.78 CAD 14.52 CAD
July 2013 10.09 CAD 14.97 CAD
June 2013 10.43 CAD 15.48 CAD
May 2013 10.52 CAD 15.82 CAD
April 2013 11.11 CAD 16.72 CAD
March 2013 10.55 CAD 15.86 CAD
February 2013 10.94 CAD 16.67 CAD
January 2013 10.54 CAD 16.07 CAD
December 2012 10.28 CAD 15.66 CAD
November 2012 10.24 CAD 15.78 CAD
October 2012 10.23 CAD 15.77 CAD
September 2012 10.27 CAD 15.83 CAD
August 2012 10.06 CAD 15.69 CAD
July 2012 10.12 CAD 15.78 CAD
June 2012 9.68 CAD 15.09 CAD
May 2012 9.21 CAD 14.55 CAD
April 2012 9.34 CAD 14.75 CAD
March 2012 8.68 CAD 13.71 CAD
February 2012 9.00 CAD 14.40 CAD
January 2012 8.73 CAD 13.97 CAD
December 2011 9.04 CAD 14.47 CAD
November 2011 8.38 CAD 13.59 CAD
October 2011 8.98 CAD 14.55 CAD
September 2011 8.51 CAD 13.80 CAD
August 2011 7.72 CAD 12.67 CAD
July 2011 7.45 CAD 12.23 CAD
June 2011 7.47 CAD 12.26 CAD
May 2011 7.41 CAD 12.34 CAD
April 2011 7.37 CAD 12.27 CAD
March 2011 7.58 CAD 12.62 CAD
February 2011 6.85 CAD 11.46 CAD
January 2011 6.67 CAD 11.21 CAD
December 2010 6.51 CAD 10.99 CAD
November 2010 6.55 CAD 11.13 CAD
October 2010 6.70 CAD 11.45 CAD
September 2010 6.47 CAD 11.11 CAD
August 2010 6.29 CAD 10.84 CAD
July 2010 6.46 CAD 11.20 CAD
June 2010 6.13 CAD 10.68 CAD
May 2010 5.86 CAD 10.27 CAD
April 2010 6.23 CAD 10.98 CAD
March 2010 6.32 CAD 11.19 CAD
February 2010 6.08 CAD 10.82 CAD
January 2010 5.79 CAD 10.36 CAD
December 2009 5.69 CAD 10.23 CAD
November 2009 5.63 CAD 10.18 CAD
October 2009 5.36 CAD 9.76 CAD
September 2009 5.14 CAD 9.41 CAD
August 2009 5.16 CAD 9.51 CAD
July 2009 4.94 CAD 9.15 CAD
June 2009 4.57 CAD 8.51 CAD
May 2009 4.48 CAD 8.39 CAD
April 2009 4.42 CAD 8.34 CAD
March 2009 4.42 CAD 8.40 CAD
February 2009 4.38 CAD 8.38 CAD
January 2009 4.38 CAD 8.45 CAD
December 2008 4.38 CAD 8.49 CAD
November 2008 4.55 CAD 8.88 CAD
October 2008 4.69 CAD 9.22 CAD
September 2008 4.92 CAD 9.73 CAD
August 2008 5.53 CAD 11.00 CAD
July 2008 5.08 CAD 10.15 CAD
June 2008 5.06 CAD 10.18 CAD
May 2008 4.76 CAD 9.62 CAD
April 2008 4.56 CAD 9.26 CAD
March 2008 4.36 CAD 8.92 CAD
February 2008 4.50 CAD 9.27 CAD
January 2008 4.79 CAD 9.91 CAD
December 2007 5.25 CAD 10.92 CAD
November 2007 4.78 CAD 10.01 CAD
October 2007 5.01 CAD 10.54 CAD
September 2007 5.11 CAD 10.80 CAD
August 2007 4.85 CAD 10.31 CAD
July 2007 5.03 CAD 10.75 CAD
June 2007 5.10 CAD 10.95 CAD
May 2007 4.97 CAD 10.74 CAD
April 2007 4.98 CAD 10.82 CAD
March 2007 4.76 CAD 10.39 CAD
February 2007 4.76 CAD 10.44 CAD
January 2007 4.64 CAD 10.23 CAD
December 2006 4.62 CAD 10.23 CAD
November 2006 4.39 CAD 9.79 CAD
October 2006 4.60 CAD 10.30 CAD
September 2006 4.50 CAD 10.15 CAD
August 2006 4.36 CAD 9.89 CAD
July 2006 4.21 CAD 9.59 CAD
June 2006 4.14 CAD 9.49 CAD
May 2006 4.21 CAD 9.71 CAD
April 2006 4.13 CAD 9.58 CAD
March 2006 4.27 CAD 9.97 CAD
February 2006 4.25 CAD 9.96 CAD
January 2006 4.33 CAD 10.21 CAD
December 2005 4.08 CAD 9.67 CAD
November 2005 4.22 CAD 10.05 CAD
October 2005 3.67 CAD 8.79 CAD
September 2005 4.27 CAD 10.31 CAD
August 2005 4.32 CAD 10.47 CAD
July 2005 4.17 CAD 10.13 CAD
June 2005 4.27 CAD 10.42 CAD
May 2005 3.99 CAD 9.79 CAD
April 2005 4.07 CAD 10.05 CAD
March 2005 4.09 CAD 10.13 CAD
February 2005 4.21 CAD 10.48 CAD
January 2005 4.24 CAD 10.63 CAD
December 2004 4.04 CAD 10.29 CAD
November 2004 3.88 CAD 9.86 CAD
October 2004 3.61 CAD 9.34 CAD
September 2004 3.37 CAD 8.86 CAD
August 2004 3.27 CAD 8.61 CAD
July 2004 3.16 CAD 8.47 CAD
June 2004 3.16 CAD 8.63 CAD
May 2004 3.00 CAD 8.34 CAD
April 2004 2.92 CAD 8.29 CAD
March 2004 3.30 CAD 9.54 CAD
February 2004 3.22 CAD 9.46 CAD
January 2004 3.03 CAD 9.06 CAD
December 2003 3.03 CAD 9.24 CAD
November 2003 2.63 CAD 8.15 CAD
October 2003 2.54 CAD 8.02 CAD

BEP-UN.TO

List: canada

Price: 50.58CAD

52 week range price:
39.24
52.98

Dividend Yield: 2.45%

5-year range yield:
1.75%
9.11%

Forward Dividend Yield: 2.53%

Payout Ratio: 1422.22%

Payout Ratio Range:
289.33%
1674.08%

Dividend Per Share: 1.28 CAD

Earnings Per Share: 0.09 CAD

P/E Ratio: 14646.67

Exchange: TOR

Sector: Utilities

Industry: Utilities—Renewable

Volume: 23444

Ebitda: 1.4 billion

Market Capitalization: 13.5 billion

Average Dividend Frequency: 7

Years Paying Dividends: 23

DGR3: -2.60%

DGR5: -3.94%

DGR10: 7.52%

DGR20: 3.38%

Links: