Canada markets close in 4 hours 39 minutes

TransAlta Renewables Inc. (RNW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.28-0.05 (-0.35%)
As of 11:20AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202214.3014.3114.1414.2814.28100,178
Dec 01, 202214.3514.5214.2614.3314.33386,000
Nov 30, 202214.1514.3213.9014.2914.29873,300
Nov 29, 202214.2114.2514.0914.1514.15262,300
Nov 28, 202214.5714.5814.1814.2314.23324,200
Nov 25, 202214.2514.3814.1914.3614.36189,300
Nov 24, 202214.1814.3614.1514.2414.24164,200
Nov 23, 202213.9114.2013.8714.1414.14574,000
Nov 22, 202213.8813.9513.8013.9213.92233,900
Nov 21, 202213.9013.9613.7713.8613.86360,800
Nov 18, 202214.0414.0913.8013.9413.94320,700
Nov 17, 202214.2614.2713.9313.9513.95398,600
Nov 16, 202214.2414.4814.1614.2614.26511,300
Nov 15, 202214.2514.4814.2114.2514.25772,800
Nov 14, 202214.4514.5014.0614.1514.15556,900
Nov 14, 20220.078 Dividend
Nov 11, 202214.5014.5114.0914.4114.33538,400
Nov 10, 202214.3714.5614.3214.4914.41563,800
Nov 09, 202214.4714.4814.0914.1014.02451,300
Nov 08, 202214.0514.5314.0414.4214.34675,200
Nov 07, 202213.9914.0413.8513.9913.91384,000
Nov 04, 202214.1514.2313.7213.9013.821,030,400
Nov 03, 202214.3814.4214.1614.3314.25387,100
Nov 02, 202214.4914.6914.4314.4514.37539,200
Nov 01, 202214.7414.7414.4714.5014.42303,600
Oct 31, 202214.7014.7014.5214.6314.55330,900
Oct 28, 202214.4314.6614.4014.6414.56388,900
Oct 27, 202214.3014.4914.3014.4214.34511,700
Oct 26, 202214.2414.3814.1814.2414.16585,700
Oct 25, 202214.1814.3513.9814.2514.17665,700
Oct 24, 202214.0414.0413.6913.9013.82857,500
Oct 21, 202213.2013.5113.1113.4613.39539,400
Oct 20, 202213.2313.3213.1113.1713.10689,700
Oct 19, 202213.4613.4613.1913.2113.14581,500
Oct 18, 202213.5013.6913.3613.5013.432,177,700
Oct 17, 202212.8513.3212.8513.1213.05727,800
Oct 14, 202213.0813.2312.7112.7112.64501,500
Oct 13, 202212.4813.1912.2613.0212.951,299,400
Oct 13, 20220.078 Dividend
Oct 12, 202213.1113.1512.7712.8412.69797,500
Oct 11, 202213.5913.5913.0613.1513.00990,700
Oct 07, 202214.2414.2513.5213.5813.42625,300
Oct 06, 202214.7714.8214.2014.3214.16795,900
Oct 05, 202215.1415.1514.7114.7714.60522,400
Oct 04, 202215.0715.3015.0715.2015.03491,800
Oct 03, 202214.7115.0814.6514.9514.78905,300
Sept 30, 202214.6814.8914.6214.6214.45433,100
Sept 29, 202215.1715.1914.6214.6714.50590,700
Sept 28, 202215.2115.3315.1115.1915.02443,400
Sept 27, 202215.4415.4715.1715.2315.06485,000
Sept 26, 202215.6615.6615.3115.3615.18358,900
Sept 23, 202215.8815.9015.5815.7115.53576,700
Sept 22, 202216.1016.1915.8915.9615.78701,900
Sept 21, 202216.2616.3616.1416.2116.02529,300
Sept 20, 202216.6216.6616.1016.2416.05826,900
Sept 19, 202216.6116.7416.5616.6716.481,031,200
Sept 16, 202216.6416.7516.6016.6516.462,400,200
Sept 15, 202216.7516.9016.6016.7016.51440,200
Sept 14, 202216.9417.0016.7916.8116.62942,000
Sept 14, 20220.078 Dividend
Sept 13, 202217.1817.2316.9617.0216.75536,300
Sept 12, 202217.2017.3017.1417.2316.95619,900
Sept 09, 202217.4217.4417.1517.1816.91714,000
Sept 08, 202217.2917.4817.2817.3517.07252,200
Sept 07, 202217.1617.4417.1117.3217.04299,600
Sept 06, 202217.2017.2717.0617.1516.88369,600
Sept 02, 202217.3117.4217.1917.2416.96295,400
Sept 01, 202217.3417.4517.2017.2917.01277,500
Aug 31, 202217.3017.4917.2517.3817.10347,600
Aug 30, 202217.3117.4117.2417.2817.00271,800
Aug 29, 202217.3817.4517.1217.2917.01299,700
Aug 26, 202217.5117.6517.3917.4717.19324,700
Aug 25, 202217.4917.5117.3717.4917.21391,700
Aug 24, 202217.6417.6517.4117.4617.18531,100
Aug 23, 202217.6617.6617.4117.6017.32219,100
Aug 22, 202217.9317.9417.6117.6917.41348,000
Aug 19, 202218.0318.1017.9517.9917.70222,700
Aug 18, 202217.9818.1017.9618.0517.76228,100
Aug 17, 202217.9818.1417.9617.9817.69236,000
Aug 16, 202217.9718.1117.8918.0317.74377,900
Aug 15, 202217.9718.1717.9718.0217.73355,700
Aug 12, 202217.8618.0717.8617.9517.66328,300
Aug 12, 20220.078 Dividend
Aug 11, 202218.0318.0517.8717.9217.56511,300
Aug 10, 202218.1418.2017.9417.9817.62464,600
Aug 09, 202218.1518.1517.9818.0317.66240,600
Aug 08, 202218.0518.2017.8118.1117.74391,400
Aug 05, 202218.2418.3517.9518.0517.68306,900
Aug 04, 202217.9518.4517.8818.2717.90437,500
Aug 03, 202217.7517.9017.6117.9017.54273,600
Aug 02, 202217.8717.8817.5217.7617.40293,700
Jul 29, 202217.7217.9617.7217.8817.52259,200
Jul 28, 202217.5217.8517.4617.7117.35245,700
Jul 27, 202217.4217.6017.4117.4417.09242,600
Jul 26, 202217.2217.4717.2217.3416.99189,500
Jul 25, 202217.0117.2217.0117.1916.84163,500
Jul 22, 202217.0117.1416.9617.0616.71174,600
Jul 21, 202216.8717.1416.8616.9616.62120,800
Jul 20, 202217.2017.2616.8216.8916.55394,600
Jul 19, 202217.1717.3417.1117.1716.82144,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...