Brookfield Renewable Power Preferred Equity Inc Pref E (BRF_pe)

BRF_pe
🏛️ 캐나다 →
21.16
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 17.99 18.00 17.99 18.00 0.0M
2022-12-28 18.00 18.00 17.81 17.81 0.0M
2022-12-23 17.85 17.85 17.82 17.83 0.0M
2022-12-22 17.86 17.86 17.82 17.82 0.0M
2022-12-21 17.90 17.90 17.84 17.84 0.0M
2022-12-20 17.82 17.97 17.80 17.84 0.0M
2022-12-19 17.95 17.95 17.81 17.81 0.0M
2022-12-16 17.72 17.81 17.68 17.80 0.0M
2022-12-15 18.00 18.02 18.00 18.02 0.0M
2022-12-14 18.13 18.13 18.02 18.02 0.0M
2022-12-13 17.90 18.22 17.90 18.09 0.0M
2022-12-12 17.66 18.11 17.66 18.00 0.0M
2022-12-09 18.15 18.15 18.01 18.01 0.0M
2022-12-08 18.12 18.12 18.11 18.11 0.0M
2022-12-07 18.15 18.20 18.11 18.20 0.0M
2022-12-06 18.28 18.28 18.16 18.16 0.0M
2022-12-05 18.65 18.65 18.28 18.28 0.0M
2022-12-02 18.34 18.35 18.34 18.35 0.0M
2022-12-01 18.03 18.36 18.03 18.36 0.0M
2022-11-30 18.20 18.20 18.20 18.20 0.0M
2022-11-29 17.99 18.10 17.99 18.10 0.0M
2022-11-28 18.30 18.31 18.01 18.01 0.0M
2022-11-25 18.24 18.25 18.19 18.25 0.0M
2022-11-24 17.89 18.20 17.89 18.20 0.0M
2022-11-23 17.83 18.00 17.83 17.85 0.0M
2022-11-22 17.72 17.80 17.57 17.65 0.0M
2022-11-21 17.56 17.66 17.50 17.66 0.0M
2022-11-18 17.67 17.67 17.65 17.65 0.0M
2022-11-17 17.67 17.76 17.52 17.52 0.0M
2022-11-16 17.82 17.82 17.71 17.74 0.0M
2022-11-15 17.79 17.81 17.69 17.72 0.0M
2022-11-14 17.85 17.85 17.60 17.61 0.0M
2022-11-11 18.00 18.00 17.85 17.85 0.0M
2022-11-10 17.50 18.06 17.50 18.00 0.0M
2022-11-09 17.65 17.65 17.61 17.61 0.0M
2022-11-08 17.62 17.80 17.62 17.77 0.0M
2022-11-07 17.65 17.65 17.63 17.63 0.0M
2022-11-03 17.74 17.87 17.60 17.87 0.0M
2022-11-02 17.61 17.86 17.61 17.82 0.0M
2022-10-31 17.85 17.85 17.85 17.85 0.0M
2022-10-28 18.23 18.25 18.12 18.12 0.0M
2022-10-27 18.05 18.20 18.05 18.20 0.0M
2022-10-26 18.00 18.00 18.00 18.00 0.0M
2022-10-25 17.64 17.72 17.64 17.67 0.0M
2022-10-24 17.58 17.70 17.49 17.64 0.0M
2022-10-21 17.50 17.70 17.50 17.70 0.0M
2022-10-20 17.80 17.80 17.58 17.70 0.0M
2022-10-19 17.77 17.87 17.75 17.81 0.0M
2022-10-18 17.80 17.95 17.79 17.90 0.0M
2022-10-17 17.75 17.95 17.75 17.78 0.0M
2022-10-14 17.75 17.77 17.75 17.77 0.0M
2022-10-13 18.00 18.00 17.77 17.77 0.0M
2022-10-12 18.36 18.36 18.20 18.20 0.0M
2022-10-11 18.35 18.35 18.30 18.30 0.0M
2022-10-07 18.37 18.37 18.37 18.37 0.0M
2022-10-06 18.33 18.36 18.21 18.32 0.0M
2022-10-05 18.95 18.96 18.20 18.30 0.0M
2022-10-04 18.84 18.84 18.61 18.75 0.0M
2022-10-03 18.55 18.65 18.50 18.65 0.0M
2022-09-30 18.65 18.80 18.65 18.80 0.0M
2022-09-29 18.61 18.61 18.61 18.61 0.0M
2022-09-28 18.55 18.85 18.40 18.85 0.0M
2022-09-27 18.97 18.98 18.57 18.60 0.0M
2022-09-26 18.98 18.98 18.98 18.98 0.0M
2022-09-23 18.98 18.98 18.98 18.98 0.0M
2022-09-22 19.19 19.19 19.03 19.03 0.0M
2022-09-21 19.35 19.35 19.17 19.17 0.0M
2022-09-20 19.50 19.50 19.50 19.50 0.0M
2022-09-16 19.21 19.21 19.21 19.21 0.0M
2022-09-15 19.40 19.40 19.40 19.40 0.0M
2022-09-14 19.56 19.56 19.29 19.29 0.0M
2022-09-13 19.51 19.55 19.47 19.47 0.0M
2022-09-12 19.60 19.60 19.54 19.54 0.0M
2022-09-08 19.55 19.55 19.50 19.50 0.0M
2022-09-06 19.50 19.51 19.50 19.50 0.0M
2022-08-31 19.65 19.65 19.65 19.65 0.0M
2022-08-30 19.79 19.79 19.55 19.65 0.0M
2022-08-26 19.54 19.75 19.50 19.75 0.0M
2022-08-24 19.61 19.61 19.50 19.56 0.0M
2022-08-22 19.55 19.61 19.55 19.61 0.0M
2022-08-19 19.75 19.75 19.66 19.66 0.0M
2022-08-18 19.95 19.95 19.57 19.64 0.0M
2022-08-17 20.26 20.26 19.95 19.95 0.0M
2022-08-16 20.25 20.31 20.16 20.31 0.0M
2022-08-15 20.25 20.25 20.21 20.25 0.0M
2022-08-12 20.30 20.30 20.30 20.30 0.0M
2022-08-11 20.28 20.28 20.10 20.25 0.0M
2022-08-10 20.35 20.41 20.30 20.30 0.0M
2022-08-09 20.06 20.42 20.06 20.42 0.0M
2022-08-08 20.04 20.39 20.04 20.37 0.0M
2022-08-05 20.58 20.58 20.50 20.50 0.0M
2022-08-04 20.50 20.50 20.50 20.50 0.0M
2022-08-03 20.68 20.74 20.68 20.74 0.0M
2022-08-02 20.19 20.19 20.19 20.19 0.0M
2022-07-29 20.50 20.50 20.50 20.50 0.0M
2022-07-28 20.30 20.50 20.25 20.50 0.0M
2022-07-27 19.66 20.30 19.66 20.17 0.0M
2022-07-26 20.00 20.00 20.00 20.00 0.0M
2022-07-25 19.75 19.75 19.75 19.75 0.0M
2022-07-22 19.75 19.80 19.73 19.73 0.0M
2022-07-21 20.00 20.00 19.72 19.72 0.0M
2022-07-20 20.00 20.00 20.00 20.00 0.0M
2022-07-19 20.25 20.25 20.25 20.25 0.0M
2022-07-18 20.02 20.02 20.02 20.02 0.0M
2022-07-15 20.79 20.79 20.35 20.35 0.0M
2022-07-14 20.80 20.80 20.80 20.80 0.0M
2022-07-12 21.50 21.80 21.00 21.30 0.0M
2022-07-11 20.89 22.17 20.88 21.70 0.0M
2022-07-07 20.55 20.99 20.54 20.87 0.0M
2022-07-05 19.75 20.57 19.75 20.56 0.0M
2022-07-04 20.27 20.27 19.78 20.01 0.0M
2022-06-29 19.55 19.57 19.55 19.57 0.0M
2022-06-28 19.70 19.70 19.57 19.57 0.0M
2022-06-27 19.96 19.96 19.78 19.78 0.0M
2022-06-24 19.99 20.00 19.99 20.00 0.0M
2022-06-23 19.50 19.75 19.50 19.50 0.0M
2022-06-22 19.99 20.00 19.75 19.75 0.0M
2022-06-21 20.24 20.24 19.95 20.05 0.0M
2022-06-20 20.15 20.25 19.75 19.77 0.0M
2022-06-16 20.09 20.09 20.05 20.05 0.0M
2022-06-14 20.50 20.75 20.50 20.75 0.0M
2022-06-13 20.93 21.02 20.75 20.75 0.0M
2022-06-10 20.92 20.92 20.91 20.91 0.0M
2022-06-09 21.18 21.18 21.00 21.00 0.0M
2022-06-08 21.22 21.22 21.16 21.21 0.0M
2022-06-07 21.31 21.31 21.30 21.30 0.0M
2022-06-06 21.89 21.89 21.25 21.27 0.0M
2022-06-03 21.49 21.50 21.49 21.50 0.0M
2022-06-02 21.27 21.63 21.27 21.40 0.0M
2022-06-01 21.50 21.50 21.50 21.50 0.0M
2022-05-31 20.80 21.20 20.75 21.20 0.0M
2022-05-27 20.70 20.70 20.70 20.70 0.0M
2022-05-26 20.68 20.68 20.68 20.68 0.0M
2022-05-25 20.35 20.36 20.35 20.36 0.0M
2022-05-24 20.21 20.45 20.21 20.36 0.0M
2022-05-20 20.31 20.31 20.30 20.30 0.0M
2022-05-18 19.87 19.87 19.87 19.87 0.0M
2022-05-17 19.95 19.95 19.91 19.91 0.0M
2022-05-16 19.67 19.67 19.67 19.67 0.0M
2022-05-13 19.75 19.76 19.61 19.61 0.0M
2022-05-12 19.51 19.51 19.51 19.51 0.0M
2022-05-11 19.74 19.74 19.50 19.50 0.0M
2022-05-10 19.75 19.90 19.75 19.84 0.0M
2022-05-09 20.00 20.00 19.76 19.78 0.0M
2022-05-06 20.30 20.30 20.02 20.02 0.0M
2022-05-05 20.50 20.50 20.33 20.33 0.0M
2022-05-04 20.58 20.65 20.58 20.65 0.0M
2022-05-03 20.50 20.58 20.50 20.58 0.0M
2022-05-02 20.30 20.65 20.30 20.65 0.0M
2022-04-29 20.37 20.37 20.37 20.37 0.0M
2022-04-28 19.85 20.37 19.85 20.37 0.0M
2022-04-27 19.95 20.00 19.81 20.00 0.0M
2022-04-26 20.32 20.37 19.91 20.34 0.0M
2022-04-25 20.66 20.68 20.34 20.46 0.0M
2022-04-22 21.27 21.27 21.25 21.25 0.0M
2022-04-21 21.60 21.60 21.60 21.60 0.0M
2022-04-20 21.81 21.81 21.80 21.80 0.0M
2022-04-19 21.80 21.87 21.80 21.87 0.0M
2022-04-18 21.77 21.94 21.77 21.94 0.0M
2022-04-14 22.25 22.25 22.11 22.11 0.0M
2022-04-13 22.46 22.46 22.25 22.25 0.0M
2022-04-12 22.60 22.75 22.53 22.53 0.0M
2022-04-11 22.60 22.60 22.57 22.58 0.0M
2022-04-07 23.06 23.09 22.60 22.60 0.0M
2022-04-05 23.92 23.92 23.33 23.33 0.0M
2022-04-01 23.92 23.92 23.92 23.92 0.0M
2022-03-31 23.91 23.95 23.90 23.92 0.0M
2022-03-30 23.92 24.00 23.90 24.00 0.0M
2022-03-29 23.85 23.85 23.85 23.85 0.0M
2022-03-25 23.89 23.89 23.82 23.82 0.0M
2022-03-23 23.71 23.82 23.71 23.82 0.0M
2022-03-22 23.71 23.71 23.71 23.71 0.0M
2022-03-21 23.72 23.80 23.72 23.80 0.0M
2022-03-18 23.69 23.72 23.53 23.72 0.0M
2022-03-17 23.49 23.50 23.49 23.50 0.0M
2022-03-15 23.09 23.10 23.07 23.10 0.0M
2022-03-14 23.11 23.11 23.08 23.08 0.0M
2022-03-11 23.07 23.18 23.06 23.06 0.0M
2022-03-10 22.95 22.95 22.95 22.95 0.0M
2022-03-08 23.00 23.00 22.86 22.89 0.0M
2022-03-07 23.06 23.11 23.05 23.05 0.0M
2022-03-04 23.72 23.72 23.25 23.25 0.0M
2022-03-03 24.00 24.00 24.00 24.00 0.0M
2022-03-02 23.24 23.26 23.20 23.24 0.0M
2022-03-01 23.32 23.41 23.20 23.20 0.0M
2022-02-28 23.49 23.49 23.42 23.42 0.0M
2022-02-25 23.63 23.75 23.50 23.75 0.0M
2022-02-24 23.72 23.72 23.10 23.50 0.0M
2022-02-23 23.75 23.75 23.72 23.72 0.0M
2022-02-22 23.77 23.77 23.77 23.77 0.0M
2022-02-18 23.77 23.77 23.75 23.75 0.0M
2022-02-15 23.75 23.76 23.66 23.76 0.0M
2022-02-14 24.25 24.25 23.99 23.99 0.0M
2022-02-11 24.45 24.45 24.26 24.26 0.0M
2022-02-10 24.51 24.51 24.41 24.41 0.0M
2022-02-09 24.51 24.52 24.51 24.52 0.0M
2022-02-08 24.61 24.61 24.52 24.55 0.0M
2022-02-07 24.84 24.84 24.53 24.53 0.0M
2022-02-04 24.75 24.75 24.65 24.65 0.0M
2022-02-02 24.57 24.58 24.44 24.58 0.0M
2022-02-01 24.26 24.56 24.26 24.56 0.0M
2022-01-31 24.83 24.83 24.83 24.83 0.0M
2022-01-28 24.25 24.60 24.25 24.60 0.0M
2022-01-27 24.49 24.49 24.40 24.40 0.0M
2022-01-26 24.53 24.60 24.40 24.40 0.0M
2022-01-25 24.50 24.53 24.45 24.53 0.0M
2022-01-24 24.73 24.73 24.73 24.73 0.0M
2022-01-21 24.77 24.80 24.73 24.75 0.0M
2022-01-19 25.01 25.01 24.95 24.95 0.0M
2022-01-13 24.94 24.94 24.94 24.94 0.0M
2022-01-12 25.11 25.11 25.11 25.11 0.0M
2022-01-11 25.11 25.11 25.11 25.11 0.0M
2022-01-07 25.05 25.05 25.05 25.05 0.0M
2022-01-06 25.10 25.10 25.10 25.10 0.0M
2022-01-05 25.00 25.00 25.00 25.00 0.0M
2022-01-04 24.87 24.87 24.87 24.87 0.0M