TMX group TMXmoney

Brookfield Renewable Energy Partners L.P. (BEP.UN)
Market: CDN Consolidated
$ 32.10
Aug 27, 2014, 10:50 PM EDT
Change: -0.49 (-1.50%)
Volume: 192,089

Day Low
31.86
Day High
32.39
Company Chart
Detailed Quote
Open: 32.07 EPS: 0.61
High: 32.39 Ex-Div Date: 08/27/2014
Low: 31.86 Dividend: 0.388 
Prev. Close: 32.59 Yield: 5.236
Bid: 32.20 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 143,304,151
Ask: 32.44 P/E Ratio: 112.900
Ask Size: 300 P/B Ratio: 1.292
Market Cap: 4,600,063,247 Exchange: TSX
Beta: -0.014 VWAP: 32.152987
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.10 32.20 32.44 32.07 32.39 31.86 192.08 k 100% -0.49 -1.504% 08/27/2014 4:16 PM
TSX 32.39 32.20 32.44 32.07 32.39 31.86 123.04 k 64.06% 0.00 0.00% 08/27/2014 4:00 PM
Alpha 32.32 N/A N/A 32.14 32.34 31.87 11.70 k 6.09% -0.07 -0.216% 08/27/2014 3:57 PM
TMX Select 32.33 N/A N/A 32.16 32.35 31.96 4,200 2.19% -0.06 -0.185% 08/27/2014 3:57 PM
Chi-X 32.39 N/A N/A 32.14 32.39 31.86 29.94 k 15.59% 0.03 0.093% 08/27/2014 4:03 PM
Omega 32.33 N/A N/A 32.21 32.35 32.21 1,300 0.68% 0.00 0.00% 08/27/2014 3:59 PM
Pure 32.10 N/A N/A 32.16 32.34 31.94 900 0.47% -0.49 -1.504% 08/27/2014 4:16 PM
TriAct 32.20 N/A N/A 32.16 32.24 31.88 13.10 k 6.82% -0.13 -0.402% 08/27/2014 3:50 PM
CX2 32.32 N/A N/A 32.14 32.35 31.89 7,900 4.11% 0.00 0.00% 08/27/2014 3:59 PM

All times are in ET.

News Headlines for Brookfield Renewable Energy Partners L.P.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 4:16 PM EDT 32.10 200 -0.49 PURE 001 001
08/27/2014 4:16 PM EDT 32.10 200 -0.49 PURE 001 001
08/27/2014 4:03 PM EDT 32.39 13,240 -0.20 CHIX 085 085
08/27/2014 4:00 PM EDT 32.37 100 -0.22 CHIX 001 001
08/27/2014 4:00 PM EDT Q 32.39 1,000 -0.20 TSX 079 039
08/27/2014 4:00 PM EDT Q 32.39 400 -0.20 TSX 053 039
08/27/2014 4:00 PM EDT Q 32.39 300 -0.20 TSX 079 039
08/27/2014 4:00 PM EDT Q 32.39 500 -0.20 TSX 079 039
08/27/2014 4:00 PM EDT Q 32.39 100 -0.20 TSX 079 079
08/27/2014 4:00 PM EDT Q 32.39 600 -0.20 TSX 079 039
08/27/2014 4:00 PM EDT Q 32.39 1,500 -0.20 TSX 079 039
08/27/2014 4:00 PM EDT Q 32.39 100 -0.20 TSX 053 053
08/27/2014 4:00 PM EDT Q 32.39 400 -0.20 TSX 079 039
08/27/2014 4:00 PM EDT Q 32.39 100 -0.20 TSX 079 039
08/27/2014 4:00 PM EDT Q 32.39 300 -0.20 TSX 001 039
08/27/2014 4:00 PM EDT Q 32.39 1,100 -0.20 TSX 085 039
08/27/2014 4:00 PM EDT Q 32.39 1,500 -0.20 TSX 085 039
08/27/2014 4:00 PM EDT Q 32.39 100 -0.20 TSX 053 053
08/27/2014 4:00 PM EDT Q 32.39 100 -0.20 TSX 053 053
08/27/2014 4:00 PM EDT Q 32.39 5,200 -0.20 TSX 085 085
08/27/2014 4:00 PM EDT Q 32.39 100 -0.20 TSX 053 079
08/27/2014 4:00 PM EDT Q 32.39 500 -0.20 TSX 009 079
08/27/2014 4:00 PM EDT Q 32.39 100 -0.20 TSX 053 053
08/27/2014 3:59 PM EDT 32.32 100 -0.27 CX2 079 053
08/27/2014 3:59 PM EDT 32.32 200 -0.27 CHIX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.