Toronto - Delayed Quote CAD

Brookfield Renewable Power Preferred Equity Inc (BRF-PC.TO)

22.06
-0.05
(-0.23%)
At close: May 9 at 3:07:25 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202522.1122.2022.0622.0622.062,455
May 8, 202521.9922.2521.9922.1122.111,200
May 7, 202521.7421.7921.7421.7921.793,000
May 6, 202521.6221.6521.6221.6521.651,058
May 5, 202521.2521.7521.2521.7521.751,150
May 2, 202521.9321.9321.9321.9321.93-
May 1, 202521.2522.3121.2521.9321.937,300
Apr 30, 202521.3521.3520.8521.3421.341,974
Apr 29, 202521.2621.2621.2621.2621.261,000
Apr 28, 202521.4021.4021.1521.1521.15340
Apr 25, 202521.2021.2521.0321.0321.033,105
Apr 24, 202521.2521.2521.2521.2521.25500
Apr 23, 202521.1021.2521.1021.2021.202,010
Apr 22, 202521.2521.2521.0921.0921.095,900
Apr 21, 202521.0221.1220.9321.0021.006,582
Apr 17, 202521.3021.3021.0221.0221.028,452
Apr 16, 202521.5321.5321.0721.3021.303,526
Apr 15, 2025 0.407438 Dividend
Apr 15, 202521.2621.5321.2621.5321.53300
Apr 14, 202521.0721.2620.9521.2620.853,160
Apr 11, 202520.7520.9020.7020.8020.405,900
Apr 10, 202521.3021.3020.3020.5020.114,600
Apr 9, 202521.1121.5620.5021.5621.1514,866
Apr 8, 202521.5622.0021.2121.3220.9110,200
Apr 7, 202522.2122.2121.2021.2020.793,000
Apr 4, 202523.0623.0622.5022.5022.076,200
Apr 3, 202523.0523.0523.0523.0522.61500
Apr 2, 202523.1923.1923.1923.1922.75-
Apr 1, 202523.1923.1923.1923.1922.75500
Mar 31, 202523.0923.0923.0123.0922.657,340
Mar 28, 202523.0523.0523.0523.0522.61100
Mar 27, 202523.1723.1723.1723.1722.73-
Mar 26, 202523.1023.1723.1023.1722.731,500
Mar 25, 202522.8322.9022.8322.9022.46550
Mar 24, 202522.8522.8522.8322.8322.39700
Mar 21, 202523.0023.0022.8322.8322.394,200
Mar 20, 202523.1023.1023.1023.1022.66-
Mar 19, 202523.1023.1023.1023.1022.66850
Mar 18, 202522.9923.0122.9923.0022.561,150
Mar 17, 202523.0123.2023.0123.2022.76500
Mar 14, 202522.8022.9222.6522.8322.392,100
Mar 13, 202523.0023.0022.8322.8322.3920,500
Mar 12, 202523.0023.0022.9022.9122.47124,950
Mar 11, 202522.9122.9522.9022.9022.461,000
Mar 10, 202523.2023.2022.9522.9922.554,775
Mar 7, 202523.0023.0023.0023.0022.56100
Mar 6, 202523.0123.0123.0023.0022.563,100
Mar 5, 202523.0023.0023.0023.0022.56-
Mar 4, 202523.0023.1923.0023.0022.565,800
Mar 3, 202523.1823.1823.0523.0522.611,000
Feb 28, 202523.1023.1423.0523.1422.702,199
Feb 27, 202523.1023.1023.0523.0522.613,300
Feb 26, 202523.0523.0623.0523.0522.611,397
Feb 25, 202523.2023.2023.0523.0622.624,900
Feb 24, 202523.1523.1523.1523.1522.71-
Feb 21, 202523.2523.2523.1523.1522.713,301
Feb 20, 202523.2523.2523.2523.2522.80900
Feb 19, 202523.3023.3023.2023.2022.762,500
Feb 18, 202523.3523.3523.2523.2522.801,100
Feb 14, 202523.2023.3623.1023.3622.917,887
Feb 13, 202523.2523.2523.2523.2522.801,000
Feb 12, 202523.1023.2523.0523.2522.805,007
Feb 11, 202523.0423.1023.0423.1022.665,326
Feb 10, 202523.0723.0723.0523.0522.61900
Feb 7, 202523.0823.1323.0523.0722.634,521
Feb 6, 202523.0623.2623.0523.1022.663,676
Feb 5, 202523.0923.1223.0523.0522.613,476
Feb 4, 202523.0223.2023.0223.1022.666,114
Feb 3, 202523.2623.2623.0123.0122.572,957
Jan 31, 202523.2523.4023.2023.3722.928,979
Jan 30, 202523.2523.2523.2523.2522.80700
Jan 29, 202523.3023.3023.2523.2522.804,466
Jan 28, 202523.3223.3623.3123.3122.8645,038
Jan 27, 202523.4123.4123.4123.4122.96-
Jan 24, 202523.2023.4123.2023.4122.961,600
Jan 23, 202523.4123.4123.3423.4022.952,100
Jan 22, 202523.2023.2023.2023.2022.76470
Jan 21, 202523.1023.2723.1023.2722.8214,409
Jan 20, 202523.1523.1823.1523.1822.741,300
Jan 17, 202523.0023.1023.0023.0522.615,681
Jan 16, 202522.9523.1822.9523.0922.659,900
Jan 15, 2025 0.407438 Dividend
Jan 15, 202522.7023.1022.7023.0422.606,957
Jan 14, 202523.1023.2523.1023.2522.40500
Jan 13, 202523.1523.1723.1023.1522.319,390
Jan 10, 202523.1623.1623.1423.1522.315,650
Jan 9, 202523.2523.2523.1023.1022.261,000
Jan 8, 202523.1723.2423.1523.2422.403,986
Jan 7, 202523.2023.2523.1923.2022.3629,142
Jan 6, 202523.2023.2023.1823.2022.3614,800
Jan 3, 202523.1723.2023.1723.1822.345,085
Jan 2, 202523.1723.2023.1223.1222.283,900
Dec 31, 202422.9023.2022.9023.2022.364,840
Dec 30, 202422.8922.8922.8922.8922.06-
Dec 27, 202422.9122.9122.8922.8922.0610,600
Dec 24, 202423.0123.0122.9322.9322.101,528
Dec 23, 202423.0123.1023.0123.0122.1717,829
Dec 20, 202423.1023.1023.1023.1022.261,000
Dec 19, 202423.0823.1023.0123.0822.245,150
Dec 18, 202423.0323.0323.0323.0322.19-
Dec 17, 202423.1023.1023.0323.0322.19690
Dec 16, 202423.0823.1023.0023.1022.262,139
Dec 13, 202423.1023.1223.0823.0922.254,400
Dec 12, 202423.2023.2023.0823.0822.248,527
Dec 11, 202423.1023.1023.0023.1022.264,005
Dec 10, 202423.0023.1023.0023.0722.231,100
Dec 9, 202422.8723.1022.8723.0022.161,300
Dec 6, 202422.8522.8722.8522.8722.042,200
Dec 5, 202422.7522.9922.7522.9422.116,999
Dec 4, 202422.7522.8522.7422.7521.9273,200
Dec 3, 202422.7922.8022.7622.7821.957,300
Dec 2, 202422.8022.8322.8022.8322.001,800
Nov 29, 202422.8822.8922.8022.8922.062,473
Nov 28, 202422.8522.9022.8422.8922.062,381
Nov 27, 202422.6422.6522.6322.6521.835,700
Nov 26, 202422.6422.8922.6422.6421.828,426
Nov 25, 202422.6522.8522.6222.8522.027,101
Nov 22, 202422.6022.7522.6022.7521.925,600
Nov 21, 202422.4922.5122.4922.5121.692,543
Nov 20, 202422.3922.3922.3322.3321.5221,300
Nov 19, 202422.2322.2322.2322.2321.42-
Nov 18, 202422.2122.2322.2122.2321.42900
Nov 15, 202422.3222.3222.3222.3221.51100
Nov 14, 202422.2022.4422.2022.4321.6140,900
Nov 13, 202422.1422.1922.1022.1721.3610,500
Nov 12, 202422.0022.1021.9922.0921.2928,076
Nov 11, 202421.9122.0121.9121.9521.151,201
Nov 8, 202421.9022.0021.9021.9121.112,300
Nov 7, 202421.9021.9121.9021.9121.11500
Nov 6, 202422.0022.0021.9021.9021.101,450
Nov 5, 202422.1822.1821.6322.1121.315,936
Nov 4, 202422.1822.1822.1822.1821.37100
Nov 1, 202422.0022.1822.0022.1621.353,808
Oct 31, 202422.2222.2321.8621.8621.0710,290
Oct 30, 202422.2522.2522.1022.2421.4313,326
Oct 29, 202422.2322.2322.1522.1521.341,700
Oct 28, 202422.2022.3922.1822.2221.413,748
Oct 25, 202422.0722.2522.0722.2021.393,725
Oct 24, 202422.2522.2922.2522.2521.442,700
Oct 23, 202422.2922.3022.2022.2521.444,800
Oct 22, 202422.4022.4022.3022.3021.492,700
Oct 21, 202422.4022.4022.3022.3021.494,050
Oct 18, 202422.4022.4022.2822.3421.537,266
Oct 17, 202422.3022.3622.1822.3621.554,387
Oct 16, 202422.4722.5022.4322.4421.621,796
Oct 15, 2024 0.407438 Dividend
Oct 15, 202422.4722.4722.4622.4621.64900
Oct 11, 202422.7422.7522.6722.6721.454,820
Oct 10, 202422.7322.7922.7022.7021.486,100
Oct 9, 202422.8022.8022.6022.7321.5153,599
Oct 8, 202422.7822.8222.7822.7921.57545
Oct 7, 202422.8522.8522.7622.7721.5511,500
Oct 4, 202422.8522.8522.7622.8021.581,300
Oct 3, 202422.9022.9022.7922.7921.5726,500
Oct 2, 202422.8522.8922.8422.8921.669,600
Oct 1, 202422.7822.8522.7822.8221.6021,100
Sep 30, 202422.7822.8622.7822.8221.6012,587
Sep 27, 202422.7422.8022.7122.7521.5310,770
Sep 26, 202422.7922.8522.7822.8521.623,700
Sep 25, 202422.8022.8022.7122.7121.49610
Sep 24, 202422.8022.8022.7522.8021.582,600
Sep 23, 202422.8522.8522.7222.7221.5015,970
Sep 20, 202422.8122.8122.8122.8121.58150
Sep 19, 202422.7922.8022.7922.8021.58349
Sep 18, 202422.7722.7722.6422.7721.553,800
Sep 17, 202422.7222.8022.6722.8021.5826,200
Sep 16, 202422.6822.7622.6822.7521.53800
Sep 13, 202422.8222.8722.8222.8721.642,556
Sep 12, 202422.7522.8622.7522.8621.63600
Sep 11, 202422.9422.9422.6922.9221.694,896
Sep 10, 202422.9623.0022.8922.9421.7113,181
Sep 9, 202423.0523.0523.0523.0521.811,950
Sep 6, 202423.2623.2723.0023.1021.862,066
Sep 5, 202422.9923.0522.8723.0021.7730,314
Sep 4, 202422.6122.7522.6022.7321.511,395
Sep 3, 202422.7022.7122.4522.5521.3451,900
Aug 30, 202422.5622.5622.5622.5621.35200
Aug 29, 202422.4322.6022.4322.6021.392,200
Aug 28, 202422.3522.5022.3522.5021.291,200
Aug 27, 202422.3022.4922.2922.3221.126,446
Aug 26, 202422.5022.5122.4522.4521.25900
Aug 23, 202422.2022.4722.1022.4721.2620,860
Aug 22, 202422.0622.2322.0622.1620.973,300
Aug 21, 202421.8922.0221.8022.0220.842,700
Aug 20, 202421.7521.9521.7521.8020.634,300
Aug 19, 202421.4421.7721.4421.7720.602,400
Aug 16, 202421.4421.4421.4321.4320.285,000
Aug 15, 202421.4221.4521.4021.4020.252,054
Aug 14, 202421.3621.5121.3021.3920.247,400
Aug 13, 202421.4021.5021.4021.5020.358,800
Aug 12, 202421.4021.4021.3721.3720.221,900
Aug 9, 202421.3521.3821.3021.3020.1615,669
Aug 8, 202421.3221.3221.3221.3220.18-
Aug 7, 202421.3521.3521.3221.3220.183,201
Aug 6, 202421.0021.0021.0021.0019.87900
Aug 2, 202421.4021.4021.3021.3020.161,200
Aug 1, 202421.3421.5021.3421.4820.333,505
Jul 31, 202421.3021.4121.1721.4120.2653,430
Jul 30, 202421.2021.3421.0121.3420.193,601
Jul 29, 202421.2221.4021.1121.1119.984,457
Jul 26, 202421.4221.4221.3121.3120.173,962
Jul 25, 202421.1521.4121.1421.4120.2666,900
Jul 24, 202421.1521.2021.0721.1520.012,625
Jul 23, 202421.1021.2121.1021.1520.0158,697
Jul 22, 202421.0521.1521.0421.1520.017,918
Jul 19, 202421.1021.2521.0121.0119.8811,932
Jul 18, 202420.9721.1020.9621.0719.949,600
Jul 17, 202421.2321.2320.9021.0519.927,140
Jul 16, 202421.1921.4221.0221.4220.272,585
Jul 15, 2024 0.271938 Dividend
Jul 15, 202421.0521.3321.0521.3320.196,975
Jul 12, 202421.3021.3721.2521.3519.952,200
Jul 11, 202421.1821.2820.8821.1519.7617,223
Jul 10, 202421.1421.2020.7521.1419.7518,060
Jul 9, 202421.2521.2621.1521.1519.768,113
Jul 8, 202421.2521.2521.0621.2419.845,377
Jul 5, 202421.2021.2021.2021.2019.81100
Jul 4, 202421.1621.2521.0821.0819.691,600
Jul 3, 202421.2321.2521.0321.1519.766,522
Jul 2, 202420.8120.8120.8020.8019.43800
Jun 28, 202420.8320.8320.8320.8319.462,971
Jun 27, 202420.0620.0620.0620.0618.74147
Jun 26, 202419.9520.2519.9520.2518.921,374
Jun 25, 202419.6219.9519.6219.7518.453,409
Jun 24, 202419.6719.9019.6719.9018.591,100
Jun 21, 202419.9719.9719.6719.6718.38300
Jun 20, 202419.5419.8519.5419.8418.541,500
Jun 19, 202419.3119.9019.3119.8018.505,557
Jun 18, 202419.9920.0319.3019.3018.031,441
Jun 17, 202419.9520.0019.6019.6018.312,900
Jun 14, 202419.9820.0019.6620.0018.693,078
Jun 13, 202419.9920.1619.6719.9118.6011,863
Jun 12, 202419.9020.0519.4520.0518.739,519
Jun 11, 202419.9919.9919.9919.9918.683,900
Jun 10, 202420.0020.0020.0020.0018.691,000
Jun 7, 202420.4020.4020.0020.0018.692,800
Jun 6, 202420.7020.7020.4020.4019.066,875
Jun 5, 202421.0321.0320.7320.7319.375,727
Jun 4, 202421.0921.0921.0921.0919.71250
Jun 3, 202421.1821.1821.1821.1819.79100
May 31, 202421.0021.0021.0021.0019.62200
May 30, 202420.9721.0120.8121.0119.6351,900
May 29, 202420.7921.1520.7920.8119.441,215
May 28, 202420.9920.9920.7520.9219.552,200
May 27, 202420.7221.1120.7221.1119.7210,575
May 24, 202420.6020.6020.6020.6019.25100
May 23, 202420.5220.7220.5220.7219.368,321
May 22, 202420.6520.6520.5520.5519.202,400
May 21, 202420.7020.7020.7020.7019.34-
May 17, 202420.7020.7020.7020.7019.34-
May 16, 202420.6020.7120.6020.7019.345,360
May 15, 202420.6020.6520.5120.6519.291,000
May 14, 202420.5120.7020.5020.7019.343,793
May 13, 202420.5820.8020.5820.8019.439,830
May 10, 202420.6020.6520.5020.5019.153,090
May 9, 202420.6820.7020.6020.6019.253,743