La bourse est fermée

Brookfield Renewable Partners L.P. (BEP-UN.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
38,47-0,39 (-1,00 %)
À la clôture : 04:00PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202439,0539,0538,2438,4738,47337 059
22 mai 202438,1439,2337,9538,8638,86255 500
21 mai 202437,7338,4037,6838,1438,14170 100
17 mai 202438,0738,2137,6137,9037,90130 200
16 mai 202438,0038,3537,9038,0538,05146 400
15 mai 202437,0138,1036,8038,1038,10390 900
14 mai 202437,3537,5036,1836,4536,45289 600
13 mai 202438,3038,5537,3237,3537,35206 600
10 mai 202437,7638,6737,4938,1938,19624 700
09 mai 202436,8238,0936,7237,6837,68247 300
08 mai 202436,0036,9535,7336,9536,95254 900
07 mai 202436,5036,5435,9236,1236,12206 200
06 mai 202435,5036,5035,4136,4036,40463 900
03 mai 202433,9136,0733,7235,3435,34763 200
02 mai 202432,4533,8932,4433,8933,89802 100
01 mai 202430,0032,5129,1532,2132,211 105 600
30 avr. 202429,2029,2428,7528,9028,90271 300
29 avr. 202429,3729,6029,0929,1929,19412 300
26 avr. 202429,2729,6029,0929,1729,17226 300
25 avr. 202429,7129,8529,0429,0729,07347 100
24 avr. 202429,6630,1729,5229,6829,68244 700
23 avr. 202428,8330,0028,6929,6629,66337 000
22 avr. 202428,7429,0228,5428,8528,85203 300
19 avr. 202428,3328,6628,2728,6228,62435 400
18 avr. 202427,9928,4627,9128,3028,30353 000
17 avr. 202427,8428,0627,5527,8827,88376 500
16 avr. 202428,3228,3227,5727,6027,60400 200
15 avr. 202429,2429,2428,1728,2628,26346 000
12 avr. 202429,8129,9528,8828,9928,99412 700
11 avr. 202430,3730,4429,7129,7929,79446 900
10 avr. 202430,6430,6429,9529,9529,95375 500
09 avr. 202431,2031,3030,8331,0831,08337 400
08 avr. 202430,5131,1730,4331,1031,10474 900
05 avr. 202431,2631,2630,2830,4330,43320 800
04 avr. 202430,9831,4330,6431,0031,00399 500
03 avr. 202431,0431,1930,3230,5630,56252 800
02 avr. 202431,1731,4730,8031,1631,16248 600
01 avr. 202431,6731,8831,0731,3331,33319 500
28 mars 202431,2631,7031,0031,5031,50301 400
27 mars 202431,0931,6431,0731,4131,41441 900
26 mars 202431,0431,3030,6031,0731,07271 600
25 mars 202431,2231,5931,0031,0031,00335 000
22 mars 202430,4531,4630,4131,2131,21273 300
21 mars 202430,5030,8930,2830,5530,55297 300
20 mars 202429,8230,5629,7630,3730,37185 200
19 mars 202429,8630,4029,7329,8129,81142 300
18 mars 202430,6330,7429,8229,8329,83293 800
15 mars 202430,7130,8830,1130,8030,80461 400
14 mars 202430,9331,3230,4730,7530,75216 100
13 mars 202431,2831,6030,8030,9430,94181 700
12 mars 202432,1132,1131,2731,2731,27224 300
11 mars 202432,0832,7632,0532,0832,08248 400
08 mars 202432,7032,7632,0132,3632,36218 800
07 mars 202430,9932,8930,8832,8932,89530 900
06 mars 202430,6030,9830,3430,9230,92294 000
05 mars 202430,3731,0230,2030,3730,37368 400
04 mars 202430,9031,0030,2130,5830,58273 700
01 mars 202430,3431,2229,9031,0131,01280 300
29 févr. 202430,2530,8630,1730,4430,44415 000
28 févr. 202430,4930,7030,1730,2230,22378 100
27 févr. 202430,7831,0830,4830,9030,90402 000
26 févr. 202431,1931,2230,5930,6530,65438 700
23 févr. 202431,5731,7930,9431,2831,28258 900
22 févr. 202431,7331,8031,1031,5531,55233 300
21 févr. 202431,6932,0031,5431,7431,74235 500
20 févr. 202432,2032,5831,6031,8831,88151 400
16 févr. 202432,2232,7231,8832,2032,20172 000
15 févr. 202431,7132,6931,6032,6032,60299 400
14 févr. 202431,5731,7931,3731,6031,60130 900
13 févr. 202431,9431,9731,1431,2531,25361 400
12 févr. 202431,9632,8131,9632,5032,50188 000
09 févr. 202432,0932,6831,8332,1532,15189 800
08 févr. 202433,2533,2532,2332,2332,23315 100
07 févr. 202433,6635,1033,1433,4733,47264 200
06 févr. 202433,0833,7632,7233,5333,53220 500
05 févr. 202433,8333,8332,6233,1033,10399 400
02 févr. 202434,9335,0033,5534,1834,18553 500
01 févr. 202435,0435,3234,5234,9034,90186 300
31 janv. 202435,4135,8034,7234,8634,86190 800
30 janv. 202435,6935,7935,0535,4535,4598 800
29 janv. 202434,9935,9434,5735,7935,79111 700
26 janv. 202435,2935,4234,7834,9334,9398 500
25 janv. 202435,1035,3934,5735,3735,37120 900
24 janv. 202435,1335,2434,6134,8234,82109 400
23 janv. 202434,8435,1934,4834,8534,85118 400
22 janv. 202434,4834,9634,2534,6734,67217 600
19 janv. 202434,0234,7133,5434,5334,53179 900
18 janv. 202433,8934,6033,8034,1734,17133 100
17 janv. 202434,4734,5733,3334,0034,00308 100
16 janv. 202434,9335,1834,1834,7434,74184 200
15 janv. 202434,4935,4234,4935,3435,3484 500
12 janv. 202435,3835,7034,2534,5034,50198 000
11 janv. 202436,2536,4235,0735,1735,17258 100
10 janv. 202436,5136,7636,2736,3136,31218 800
09 janv. 202436,3936,7336,1236,5736,57109 500
08 janv. 202435,0536,5134,9436,4736,47187 400
05 janv. 202434,2535,3534,1435,0235,02105 500
04 janv. 202434,2134,7034,1334,5034,50120 600
03 janv. 202434,5334,5734,0934,2934,29167 600
02 janv. 202434,9036,0034,4934,7034,70160 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...