Canada Markets closed

TransAlta Renewables Inc. (RNW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.62-0.05 (-0.34%)
At close: 04:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202214.6814.8914.6214.6214.62433,100
Sept 29, 202215.1715.1914.6214.6714.67590,700
Sept 28, 202215.2115.3315.1115.1915.19443,400
Sept 27, 202215.4415.4715.1715.2315.23485,000
Sept 26, 202215.6615.6615.3115.3615.36358,900
Sept 23, 202215.8815.9015.5815.7115.71576,700
Sept 22, 202216.1016.1915.8915.9615.96701,900
Sept 21, 202216.2616.3616.1416.2116.21529,300
Sept 20, 202216.6216.6616.1016.2416.24826,900
Sept 19, 202216.6116.7416.5616.6716.671,031,200
Sept 16, 202216.6416.7516.6016.6516.652,400,200
Sept 15, 202216.7516.9016.6016.7016.70440,200
Sept 14, 202216.9417.0016.7916.8116.81942,000
Sept 13, 202217.1817.2316.9617.0217.02536,300
Sept 12, 202217.2017.3017.1417.2317.23619,900
Sept 09, 202217.4217.4417.1517.1817.18714,000
Sept 08, 202217.2917.4817.2817.3517.35252,200
Sept 07, 202217.1617.4417.1117.3217.32299,600
Sept 06, 202217.2017.2717.0617.1517.15369,600
Sept 02, 202217.3117.4217.1917.2417.24295,400
Sept 01, 202217.3417.4517.2017.2917.29277,500
Aug 31, 202217.3017.4917.2517.3817.38347,600
Aug 30, 202217.3117.4117.2417.2817.28271,800
Aug 29, 202217.3817.4517.1217.2917.29299,700
Aug 26, 202217.5117.6517.3917.4717.47324,700
Aug 25, 202217.4917.5117.3717.4917.49391,700
Aug 24, 202217.6417.6517.4117.4617.46531,100
Aug 23, 202217.6617.6617.4117.6017.60219,100
Aug 22, 202217.9317.9417.6117.6917.69348,000
Aug 19, 202218.0318.1017.9517.9917.99222,700
Aug 18, 202217.9818.1017.9618.0518.05228,100
Aug 17, 202217.9818.1417.9617.9817.98236,000
Aug 16, 202217.9718.1117.8918.0318.03377,900
Aug 15, 202217.9718.1717.9718.0218.02355,700
Aug 12, 202217.8618.0717.8617.9517.95328,300
Aug 11, 202218.0318.0517.8717.9217.92511,300
Aug 10, 202218.1418.2017.9417.9817.98464,600
Aug 09, 202218.1518.1517.9818.0318.03240,600
Aug 08, 202218.0518.2017.8118.1118.11391,400
Aug 05, 202218.2418.3517.9518.0518.05306,900
Aug 04, 202217.9518.4517.8818.2718.27437,500
Aug 03, 202217.7517.9017.6117.9017.90273,600
Aug 02, 202217.8717.8817.5217.7617.76293,700
Jul 29, 202217.7217.9617.7217.8817.88259,200
Jul 28, 202217.5217.8517.4617.7117.71245,700
Jul 27, 202217.4217.6017.4117.4417.44242,600
Jul 26, 202217.2217.4717.2217.3417.34189,500
Jul 25, 202217.0117.2217.0117.1917.19163,500
Jul 22, 202217.0117.1416.9617.0617.06174,600
Jul 21, 202216.8717.1416.8616.9616.96120,800
Jul 20, 202217.2017.2616.8216.8916.89394,600
Jul 19, 202217.1717.3417.1117.1717.17144,400
Jul 18, 202216.9517.2216.8717.1017.10215,200
Jul 15, 202216.9916.9916.7316.8616.86195,500
Jul 14, 202216.8117.0016.7116.9616.96205,500
Jul 13, 202216.5717.1316.5616.8816.88304,500
Jul 12, 202216.7016.7916.5616.6716.67163,700
Jul 11, 202216.8416.8616.6016.6916.69255,900
Jul 08, 202216.7816.9416.7416.8616.86103,200
Jul 07, 202216.6516.8516.6516.7816.78177,700
Jul 06, 202216.7016.7916.5216.6516.65202,400
Jul 05, 202216.5016.7516.1616.7116.71385,100
Jul 04, 202216.5116.8416.4516.6916.69168,500
Jun 30, 202216.6116.8116.4016.4516.45328,700
Jun 29, 202216.8316.9016.6316.6916.69123,400
Jun 28, 202216.9216.9616.7516.8416.84229,300
Jun 27, 202216.8816.9616.7716.8616.86182,000
Jun 24, 202216.6916.8616.6716.8216.82219,600
Jun 23, 202216.3316.6716.3316.5816.58261,900
Jun 22, 202216.0716.4916.0716.2816.28288,700
Jun 21, 202216.2616.2616.0716.1816.18276,700
Jun 20, 202216.1216.2516.0216.0716.07182,000
Jun 17, 202216.1416.2815.8816.2116.21492,700
Jun 16, 202216.2616.3815.8616.1116.11428,200
Jun 15, 202216.2616.6316.1816.4416.44392,500
Jun 14, 202216.9616.9916.1916.2116.21772,700
Jun 13, 202217.3817.3916.8617.1617.16498,700
Jun 10, 202217.4517.6017.2317.5217.52337,900
Jun 09, 202217.5017.6717.4617.5317.53287,800
Jun 08, 202217.4017.6217.3817.5017.50431,800
Jun 07, 202217.4217.5617.3217.4017.40301,000
Jun 06, 202217.5717.6517.3917.4117.41210,500
Jun 03, 202217.3517.6417.3417.4817.48242,700
Jun 02, 202217.1717.4417.0617.4317.43266,000
Jun 01, 202217.4417.4417.0817.0817.08541,500
May 31, 202217.4417.4517.1817.3417.34419,300
May 30, 202217.5517.6017.3617.4317.43290,200
May 27, 202217.4917.5317.4117.5017.50285,300
May 26, 202217.5117.5717.3917.4417.44369,800
May 25, 202217.5617.6217.4817.4917.49270,900
May 24, 202217.5317.7317.4717.5017.50254,000
May 20, 202217.6617.7017.4717.5417.54247,500
May 19, 202217.4117.7617.4117.5817.58230,300
May 18, 202217.6617.7517.2517.5317.53529,300
May 17, 202217.7017.7617.6117.6917.69326,600
May 16, 202217.5017.7117.4117.6017.60367,300
May 13, 202217.3717.7117.3317.5017.50290,100
May 12, 202217.1217.3817.0817.2917.29355,400
May 11, 202217.1918.0417.1317.3917.39712,300
May 10, 202217.3317.5417.0117.2517.25383,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...