Brookfield Renewable Partners LP Series 13 Pref Class A (BEP_pm)

BEP_pm
🏛️ カナダ →
25.01
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 23.15 23.65 23.15 23.47 0.0M
2024-12-30 23.15 23.15 23.15 23.15 0.0M
2024-12-27 23.00 23.10 23.00 23.10 0.0M
2024-12-24 22.99 23.00 22.96 23.00 0.0M
2024-12-23 22.99 23.00 22.99 22.99 0.0M
2024-12-20 22.85 23.00 22.85 23.00 0.0M
2024-12-19 22.85 22.94 22.85 22.94 0.0M
2024-12-18 22.72 22.78 22.72 22.78 0.0M
2024-12-17 22.67 22.67 22.61 22.61 0.0M
2024-12-16 22.60 22.66 22.60 22.66 0.0M
2024-12-12 22.50 22.50 22.50 22.50 0.0M
2024-12-11 22.30 22.40 22.30 22.36 0.0M
2024-12-10 22.15 22.26 22.15 22.26 0.0M
2024-12-09 22.15 22.15 22.07 22.15 0.0M
2024-12-06 22.10 22.19 22.10 22.10 0.0M
2024-12-05 22.15 22.15 22.05 22.05 0.0M
2024-12-04 22.04 22.04 21.84 22.00 0.0M
2024-12-03 21.95 22.14 21.95 22.14 0.0M
2024-12-02 21.96 22.00 21.95 21.95 0.0M
2024-11-29 22.20 22.25 22.13 22.25 0.0M
2024-11-28 22.00 22.20 22.00 22.20 0.0M
2024-11-27 21.75 22.38 21.75 22.00 0.0M
2024-11-26 21.86 21.86 21.71 21.71 0.0M
2024-11-25 21.98 21.98 21.75 21.92 0.0M
2024-11-22 21.80 21.82 21.75 21.82 0.0M
2024-11-21 21.76 21.90 21.75 21.85 0.0M
2024-11-19 21.55 21.76 21.55 21.76 0.0M
2024-11-18 21.35 21.54 21.35 21.54 0.0M
2024-11-15 21.16 21.40 21.16 21.31 0.0M
2024-11-14 21.28 21.32 21.20 21.20 0.0M
2024-11-13 21.25 21.25 21.15 21.15 0.0M
2024-11-12 21.39 21.39 21.25 21.25 0.0M
2024-11-11 21.39 21.40 21.39 21.40 0.0M
2024-11-08 21.37 21.37 21.25 21.25 0.0M
2024-11-07 21.37 21.37 21.37 21.37 0.0M
2024-11-06 21.35 21.36 21.21 21.25 0.0M
2024-11-05 21.36 21.36 21.10 21.10 0.0M
2024-11-04 21.25 21.33 21.25 21.28 0.0M
2024-11-01 21.49 21.49 21.35 21.35 0.0M
2024-10-31 21.42 21.49 21.35 21.49 0.0M
2024-10-30 21.50 21.63 21.35 21.62 0.1M
2024-10-29 21.54 21.64 21.30 21.30 0.0M
2024-10-28 21.52 21.52 21.52 21.52 0.0M
2024-10-25 21.80 21.90 21.60 21.60 0.0M
2024-10-24 21.65 21.75 21.65 21.75 0.0M
2024-10-23 21.79 21.80 21.55 21.66 0.0M
2024-10-22 21.86 21.86 21.80 21.80 0.0M
2024-10-21 21.86 21.87 21.62 21.62 0.0M
2024-10-18 21.80 21.90 21.72 21.85 0.0M
2024-10-17 21.65 21.86 21.65 21.80 0.0M
2024-10-16 21.55 21.89 21.55 21.84 0.0M
2024-10-15 21.89 22.00 21.84 21.94 0.0M
2024-10-11 22.10 22.36 22.08 22.30 0.0M
2024-10-10 22.09 22.15 21.90 21.90 0.0M
2024-10-09 22.08 22.22 22.00 22.08 0.0M
2024-10-08 21.84 22.46 21.84 22.15 0.0M
2024-10-07 21.83 22.15 21.83 21.93 0.0M
2024-10-04 22.03 22.03 22.00 22.00 0.0M
2024-10-03 22.40 22.40 22.20 22.20 0.0M
2024-10-02 22.15 22.40 22.15 22.27 0.0M
2024-10-01 22.18 22.18 22.05 22.11 0.0M
2024-09-30 22.01 22.48 21.93 22.42 0.0M
2024-09-27 22.01 22.01 21.93 21.93 0.0M
2024-09-26 22.23 22.23 21.90 21.91 0.0M
2024-09-25 22.25 22.25 22.01 22.01 0.0M
2024-09-24 22.15 22.15 22.00 22.00 0.0M
2024-09-23 22.10 22.10 21.95 21.95 0.0M
2024-09-20 22.15 22.15 22.02 22.02 0.0M
2024-09-19 22.24 22.24 22.24 22.24 0.0M
2024-09-18 22.24 22.24 22.22 22.22 0.0M
2024-09-17 22.12 22.20 22.02 22.02 0.0M
2024-09-16 22.20 22.25 22.10 22.25 0.1M
2024-09-13 22.02 22.02 21.80 22.00 0.0M
2024-09-12 21.86 22.04 21.86 22.04 0.0M
2024-09-11 22.00 22.00 21.86 21.86 0.0M
2024-09-10 22.10 22.10 22.00 22.00 0.1M
2024-09-09 22.01 22.01 22.00 22.00 0.0M
2024-09-06 22.25 22.26 22.03 22.03 0.0M
2024-09-05 22.31 22.40 22.30 22.35 0.0M
2024-09-04 22.24 22.25 22.01 22.11 0.0M
2024-09-03 22.03 22.19 22.01 22.01 0.0M
2024-08-30 22.00 22.40 21.92 22.40 0.0M
2024-08-29 22.13 22.13 22.12 22.12 0.0M
2024-08-28 21.85 22.04 21.85 22.04 0.0M
2024-08-27 21.90 22.01 21.90 22.00 0.0M
2024-08-26 21.70 21.90 21.70 21.90 0.0M
2024-08-23 21.56 21.75 21.56 21.75 0.0M
2024-08-22 21.74 21.74 21.73 21.73 0.0M
2024-08-21 21.78 21.79 21.74 21.79 0.0M
2024-08-20 21.76 21.79 21.76 21.78 0.0M
2024-08-19 21.67 21.80 21.54 21.80 0.0M
2024-08-16 21.83 21.90 21.83 21.90 0.0M
2024-08-15 21.91 21.91 21.70 21.90 0.0M
2024-08-14 21.72 21.94 21.55 21.94 0.0M
2024-08-12 21.40 21.77 21.40 21.59 0.0M
2024-08-09 21.02 21.02 21.02 21.02 0.0M
2024-08-08 21.50 21.51 21.50 21.51 0.0M
2024-08-07 21.77 21.77 21.23 21.23 0.0M
2024-08-06 21.03 21.77 21.03 21.75 0.0M
2024-08-02 21.75 21.76 21.74 21.75 0.0M
2024-08-01 21.18 21.76 21.18 21.75 0.0M
2024-07-31 21.95 21.95 21.50 21.73 0.0M
2024-07-30 21.30 21.40 20.89 21.40 0.0M
2024-07-29 21.64 22.00 21.47 21.47 0.0M
2024-07-26 21.26 21.58 21.26 21.55 0.0M
2024-07-25 21.37 21.37 21.31 21.31 0.0M
2024-07-24 21.10 21.31 21.10 21.31 0.0M
2024-07-23 21.25 21.25 21.10 21.10 0.0M
2024-07-22 20.79 21.23 20.79 20.94 0.0M
2024-07-19 20.82 20.85 20.77 20.77 0.0M
2024-07-18 20.82 20.82 20.80 20.82 0.0M
2024-07-17 20.73 20.80 20.52 20.80 0.1M
2024-07-16 20.70 20.80 20.70 20.75 0.1M
2024-07-15 20.83 20.83 20.72 20.80 0.0M
2024-07-12 21.00 21.00 20.85 20.99 0.0M
2024-07-11 20.82 20.90 20.82 20.82 0.0M
2024-07-10 20.91 20.91 20.86 20.86 0.0M
2024-07-09 20.97 20.97 20.82 20.82 0.0M
2024-07-08 21.00 21.00 20.95 20.96 0.0M
2024-07-05 20.99 21.01 20.88 21.01 0.0M
2024-07-04 20.75 20.75 20.75 20.75 0.0M
2024-07-03 20.59 20.75 20.59 20.75 0.0M
2024-07-02 20.40 20.59 20.40 20.59 0.0M
2024-06-28 20.29 20.49 20.29 20.49 0.0M
2024-06-26 19.86 19.97 19.86 19.91 0.0M
2024-06-25 20.14 20.14 19.80 19.85 0.0M
2024-06-24 19.85 19.88 19.75 19.88 0.0M
2024-06-20 19.50 19.67 19.50 19.67 0.0M
2024-06-19 19.55 19.55 19.50 19.50 0.0M
2024-06-18 19.75 19.75 19.50 19.52 0.0M
2024-06-17 20.17 20.18 20.00 20.00 0.0M
2024-06-14 20.14 20.20 20.14 20.20 0.0M
2024-06-13 20.54 20.54 20.03 20.03 0.0M
2024-06-12 20.49 20.60 20.46 20.46 0.0M
2024-06-11 20.68 20.68 20.46 20.46 0.0M
2024-06-07 20.77 20.82 20.73 20.81 0.0M
2024-06-06 20.84 20.84 20.65 20.72 0.0M
2024-06-05 20.85 20.91 20.82 20.82 0.0M
2024-06-04 20.85 20.87 20.85 20.85 0.0M
2024-06-03 20.82 21.06 20.82 21.06 0.0M
2024-05-31 20.81 21.06 20.81 20.82 0.0M
2024-05-29 20.91 20.91 20.76 20.76 0.0M
2024-05-28 20.90 21.07 20.90 21.07 0.0M
2024-05-27 21.00 21.29 20.90 21.29 0.0M
2024-05-24 20.95 20.95 20.95 20.95 0.0M
2024-05-23 20.83 20.96 20.72 20.95 0.0M
2024-05-22 20.70 20.75 20.65 20.70 0.0M
2024-05-21 20.65 20.75 20.65 20.75 0.0M
2024-05-17 20.69 20.69 20.66 20.66 0.0M
2024-05-16 20.60 20.75 20.60 20.66 0.0M
2024-05-15 20.80 20.80 20.60 20.60 0.0M
2024-05-14 20.50 20.89 20.50 20.57 0.0M
2024-05-13 20.60 20.65 20.50 20.50 0.0M
2024-05-10 20.50 20.60 20.50 20.60 0.0M
2024-05-09 20.50 20.60 20.50 20.50 0.0M
2024-05-08 20.74 20.75 20.14 20.14 0.0M
2024-05-07 20.78 20.78 20.65 20.75 0.0M
2024-05-06 20.47 20.93 20.47 20.89 0.0M
2024-05-03 20.40 20.65 20.40 20.51 0.0M
2024-05-02 20.10 20.75 20.10 20.46 0.0M
2024-05-01 19.84 20.00 19.84 19.99 0.0M
2024-04-30 19.63 19.78 19.63 19.78 0.0M
2024-04-29 19.70 19.77 19.63 19.77 0.0M
2024-04-26 19.61 19.67 19.60 19.60 0.0M
2024-04-25 19.53 19.62 19.53 19.61 0.0M
2024-04-24 19.55 19.77 19.55 19.60 0.0M
2024-04-23 19.50 19.55 19.50 19.55 0.0M
2024-04-22 19.51 19.55 19.49 19.55 0.0M
2024-04-19 19.59 19.60 19.55 19.55 0.0M
2024-04-18 19.55 19.60 19.55 19.60 0.0M
2024-04-17 19.57 19.57 19.55 19.55 0.0M
2024-04-16 19.53 19.55 19.37 19.37 0.0M
2024-04-15 19.61 19.65 19.53 19.53 0.0M
2024-04-12 19.84 19.84 19.61 19.61 0.0M
2024-04-11 19.90 20.01 19.88 20.01 0.0M
2024-04-10 20.04 20.04 19.90 20.04 0.0M
2024-04-09 20.00 20.00 19.90 19.90 0.0M
2024-04-08 19.95 20.03 19.93 20.03 0.0M
2024-04-05 19.90 19.90 19.90 19.90 0.0M
2024-04-04 19.91 19.91 19.91 19.91 0.0M
2024-04-03 19.95 20.05 19.95 20.05 0.0M
2024-04-02 19.96 20.11 19.95 20.11 0.0M
2024-04-01 20.00 20.03 19.91 20.03 0.0M
2024-03-28 19.66 19.92 19.66 19.92 0.0M
2024-03-27 19.81 19.95 19.75 19.75 0.0M
2024-03-26 19.51 19.96 19.51 19.95 0.0M
2024-03-25 19.39 19.45 19.39 19.45 0.0M
2024-03-22 19.34 19.50 19.27 19.33 0.0M
2024-03-21 19.27 19.30 19.26 19.30 0.0M
2024-03-19 19.16 19.25 19.11 19.25 0.0M
2024-03-18 19.30 19.30 19.06 19.06 0.0M
2024-03-15 19.25 19.25 19.25 19.25 0.0M
2024-03-14 19.38 19.42 19.38 19.42 0.0M
2024-03-13 19.25 19.38 19.25 19.38 0.0M
2024-03-12 19.25 19.25 19.25 19.25 0.0M
2024-03-11 19.26 19.27 19.15 19.15 0.0M
2024-03-08 19.30 19.30 19.30 19.30 0.0M
2024-03-07 19.48 19.48 19.27 19.27 0.0M
2024-03-06 19.25 19.25 19.20 19.20 0.0M
2024-03-05 19.40 19.40 19.16 19.16 0.0M
2024-03-04 19.15 19.25 19.07 19.25 0.0M
2024-03-01 19.00 19.10 19.00 19.10 0.0M
2024-02-29 19.14 19.14 19.14 19.14 0.0M
2024-02-28 19.06 19.06 19.06 19.06 0.0M
2024-02-27 19.15 19.15 19.15 19.15 0.0M
2024-02-26 19.11 19.11 18.90 19.00 0.0M
2024-02-23 19.10 19.10 18.97 19.10 0.0M
2024-02-22 19.01 19.05 19.00 19.05 0.0M
2024-02-21 19.15 19.15 18.97 18.97 0.0M
2024-02-20 19.05 19.10 19.05 19.10 0.0M
2024-02-16 19.10 19.10 19.02 19.02 0.0M
2024-02-15 19.10 19.24 19.10 19.24 0.0M
2024-02-14 18.92 19.05 18.90 19.05 0.0M
2024-02-13 19.00 19.12 18.94 19.12 0.0M
2024-02-12 19.19 19.19 19.00 19.00 0.0M
2024-02-09 19.25 19.25 19.10 19.17 0.0M
2024-02-08 19.50 19.50 19.27 19.27 0.0M
2024-02-07 19.55 19.75 19.52 19.52 0.0M
2024-02-06 19.60 19.60 19.55 19.55 0.0M
2024-02-05 19.76 19.76 19.70 19.70 0.0M
2024-02-02 19.60 19.75 19.55 19.75 0.0M
2024-02-01 19.70 19.72 19.69 19.72 0.0M
2024-01-30 19.54 19.70 19.52 19.54 0.0M
2024-01-29 19.42 19.70 19.42 19.70 0.0M
2024-01-26 19.44 19.45 19.30 19.45 0.0M
2024-01-25 19.40 19.40 19.30 19.31 0.0M
2024-01-24 19.30 19.49 19.30 19.48 0.0M
2024-01-23 19.50 19.50 19.35 19.35 0.0M
2024-01-22 19.27 19.27 19.27 19.27 0.0M
2024-01-19 19.50 19.50 19.23 19.45 0.0M
2024-01-18 19.16 19.58 19.12 19.58 0.0M
2024-01-17 19.29 19.30 19.20 19.20 0.0M
2024-01-16 19.40 19.40 19.27 19.27 0.0M
2024-01-15 19.28 19.34 19.15 19.27 0.0M
2024-01-12 19.19 19.25 19.02 19.23 0.0M
2024-01-11 19.19 19.29 19.19 19.28 0.0M
2024-01-10 18.95 19.38 18.95 19.38 0.0M
2024-01-09 18.85 18.93 18.85 18.93 0.0M
2024-01-08 18.77 18.85 18.75 18.85 0.0M
2024-01-05 18.53 18.85 18.53 18.84 0.0M
2024-01-04 18.59 18.60 18.55 18.55 0.0M
2024-01-03 18.45 18.60 18.40 18.60 0.0M
2024-01-02 18.34 18.40 18.34 18.40 0.0M