RNW.TO - TransAlta Renewables Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202312.3512.5612.2512.5112.51444,700
Jun 01, 202312.6512.7212.3812.4012.40620,500
May 31, 202312.8812.8812.5212.6112.61557,600
May 30, 202313.1013.1512.8112.9012.90316,000
May 29, 202312.8113.1012.8013.0713.07293,300
May 26, 202312.7112.8012.6112.7712.77131,100
May 25, 202312.7312.7912.6012.7312.73290,500
May 24, 202312.8212.8212.6612.7512.75284,500
May 23, 202312.7512.9312.7412.8312.83269,000
May 19, 202312.7012.8212.6712.7912.79243,900
May 18, 202312.6812.7212.5812.7012.70273,200
May 17, 202312.7212.7412.5212.7212.72445,900
May 16, 202312.6612.6912.4712.6912.69441,700
May 15, 202312.2312.8012.2012.6712.671,219,300
May 12, 202312.0912.2211.9811.9911.99340,100
May 12, 20230.078 Dividend
May 11, 202312.3112.4312.1012.1312.05429,200
May 10, 202312.3212.3412.0112.1712.09469,200
May 09, 202312.1312.3712.0612.2712.19666,000
May 08, 202312.5012.5412.0212.1712.09818,000
May 05, 202312.6712.7712.4712.6112.53451,200
May 04, 202312.7112.7412.5712.6312.55357,100
May 03, 202312.5712.8212.5712.7312.65442,100
May 02, 202312.7212.7212.5112.6512.57269,400
May 01, 202312.7012.7412.6412.7212.64271,000
Apr 28, 202312.6012.6612.5412.6512.57298,800
Apr 27, 202312.4412.6212.4112.5912.51436,700
Apr 26, 202312.5212.5712.3612.3812.30282,900
Apr 25, 202312.4912.5812.4712.5612.48195,900
Apr 24, 202312.5212.5912.4812.4912.41220,800
Apr 21, 202312.4612.5512.3912.5512.47181,900
Apr 20, 202312.5212.5512.3812.4212.34198,200
Apr 19, 202312.3912.5412.3912.5312.45244,700
Apr 18, 202312.6512.6512.3512.3912.31309,100
Apr 17, 202312.5212.6312.4612.6112.53535,200
Apr 14, 202312.6012.7112.3612.5112.43373,900
Apr 13, 202312.5812.7112.5012.6512.57280,700
Apr 13, 20230.078 Dividend
Apr 12, 202312.5612.7512.5612.6412.48586,800
Apr 11, 202312.3612.5512.3212.5312.37383,200
Apr 10, 202312.3812.4012.2112.3512.19574,000
Apr 06, 202312.4212.4812.3612.4612.30326,700
Apr 05, 202312.4012.4812.3512.4112.25282,900
Apr 04, 202312.3712.3912.2612.3812.22393,600
Apr 03, 202312.4312.4412.2112.3312.18450,200
Mar 31, 202312.3412.5312.3312.4412.28423,800
Mar 30, 202312.2212.3412.1812.3012.15369,100
Mar 29, 202311.9712.1911.9612.1812.03377,600
Mar 28, 202311.9712.0011.8111.9311.78279,200
Mar 27, 202311.9912.0411.9312.0411.89210,900
Mar 24, 202311.7611.9711.7311.9511.80293,000
Mar 23, 202311.8111.9311.7211.7911.64409,100
Mar 22, 202311.8711.8711.7011.7911.64521,300
Mar 21, 202311.9011.9911.8211.8811.73399,500
Mar 20, 202311.9811.9911.7711.8511.70408,300
Mar 17, 202311.9912.0311.9011.9911.842,299,000
Mar 16, 202311.8712.0511.6612.0411.89894,000
Mar 15, 202311.8311.9411.7311.8711.72479,800
Mar 14, 202311.8111.9811.7511.9511.80449,700
Mar 14, 20230.078 Dividend
Mar 13, 202311.6011.8711.5311.7911.56647,200
Mar 10, 202311.9211.9311.5711.6511.43491,500
Mar 09, 202312.0512.2311.8311.9011.67714,700
Mar 08, 202312.0212.1111.9112.0511.82736,200
Mar 07, 202311.8712.0711.8712.0211.79477,500
Mar 06, 202311.8611.9411.7811.9011.67441,000
Mar 03, 202311.6511.8511.6111.7611.54406,700
Mar 02, 202311.4611.6511.3511.6011.38290,000
Mar 01, 202311.4411.5111.3411.4611.24599,700
Feb 28, 202311.4111.6811.3211.4511.231,251,300
Feb 27, 202311.3511.6811.3411.3811.161,072,100
Feb 24, 202311.2611.6211.0811.2211.01962,000
Feb 23, 202311.6511.6910.9011.4111.192,178,600
Feb 22, 202311.8011.8511.6511.7211.50567,400
Feb 21, 202312.0312.0811.7311.7411.52580,100
Feb 17, 202312.0412.1312.0112.0611.83594,100
Feb 16, 202311.9912.1111.9212.0511.82994,500
Feb 15, 202312.0612.0911.9012.0611.83494,200
Feb 14, 202312.0812.1311.9112.0811.85672,700
Feb 14, 20230.078 Dividend
Feb 13, 202311.9512.1811.8912.1711.86792,500
Feb 10, 202311.8511.9911.8511.9511.65428,600
Feb 09, 202311.9512.0511.8511.9011.60692,500
Feb 08, 202311.9111.9611.8311.9511.65489,300
Feb 07, 202312.0412.0411.8611.9111.61707,000
Feb 06, 202312.0812.1011.9512.0511.74797,400
Feb 03, 202312.1612.1612.0212.0811.77588,600
Feb 02, 202312.2212.3212.1312.1511.84489,000
Feb 01, 202312.1112.2011.8412.1511.841,146,700
Jan 31, 202312.1512.2412.0912.2411.93432,000
Jan 30, 202312.2512.2712.0912.1511.84501,700
Jan 27, 202312.0912.3412.0912.2811.97642,200
Jan 26, 202312.2112.2612.0612.1011.79315,100
Jan 25, 202312.2912.2912.1112.1911.88291,800
Jan 24, 202312.3612.3912.1712.3112.00512,800
Jan 23, 202312.0212.3912.0212.3812.07834,100
Jan 20, 202312.0212.0311.8611.9911.69596,000
Jan 19, 202312.2412.2512.0012.0011.70526,600
Jan 18, 202312.3712.4012.1612.2611.95925,300
Jan 17, 202312.1912.4112.1512.3412.03902,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...