TransAlta Renewables Inc. (RNW.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.95

+0.04

(+0.34%)

At close: 04:00PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	11.91	11.96	11.83	11.95	11.95	488,649
Feb 07, 2023	12.04	12.04	11.86	11.91	11.91	707,000
Feb 06, 2023	12.08	12.10	11.95	12.05	12.05	797,400
Feb 03, 2023	12.16	12.16	12.02	12.08	12.08	588,600
Feb 02, 2023	12.22	12.32	12.13	12.15	12.15	489,000
Feb 01, 2023	12.11	12.20	11.84	12.15	12.15	1,146,700
Jan 31, 2023	12.15	12.24	12.09	12.24	12.24	432,000
Jan 30, 2023	12.25	12.27	12.09	12.15	12.15	501,700
Jan 27, 2023	12.09	12.34	12.09	12.28	12.28	642,200
Jan 26, 2023	12.21	12.26	12.06	12.10	12.10	315,100
Jan 25, 2023	12.29	12.29	12.11	12.19	12.19	291,800
Jan 24, 2023	12.36	12.39	12.17	12.31	12.31	512,800
Jan 23, 2023	12.02	12.39	12.02	12.38	12.38	834,100
Jan 20, 2023	12.02	12.03	11.86	11.99	11.99	596,000
Jan 19, 2023	12.24	12.25	12.00	12.00	12.00	526,600
Jan 18, 2023	12.37	12.40	12.16	12.26	12.26	925,300
Jan 17, 2023	12.19	12.41	12.15	12.34	12.34	902,300
Jan 16, 2023	12.01	12.20	11.98	12.14	12.14	516,600
Jan 13, 2023	11.94	12.07	11.88	12.05	12.05	540,700
Jan 12, 2023	12.04	12.05	11.78	11.91	11.91	634,700
Jan 11, 2023	11.96	12.13	11.91	12.08	12.08	657,100
Jan 10, 2023	11.85	11.96	11.70	11.96	11.96	527,200
Jan 09, 2023	11.68	12.00	11.65	11.82	11.82	1,278,200
Jan 06, 2023	11.56	11.63	11.44	11.61	11.61	675,200
Jan 05, 2023	11.75	11.79	11.46	11.49	11.49	759,000
Jan 04, 2023	11.44	11.64	11.40	11.64	11.64	537,600
Jan 03, 2023	11.41	11.51	11.15	11.37	11.37	857,000
Dec 30, 2022	11.13	11.30	11.12	11.25	11.25	443,900
Dec 29, 2022	10.89	11.19	10.85	11.13	11.13	535,600
Dec 28, 2022	10.90	11.20	10.81	10.83	10.83	853,200
Dec 23, 2022	10.81	10.94	10.75	10.89	10.89	559,000
Dec 22, 2022	11.03	11.08	10.67	10.85	10.85	867,600
Dec 21, 2022	11.09	11.24	11.00	11.11	11.11	695,500
Dec 20, 2022	10.79	11.09	10.73	11.05	11.05	649,000
Dec 19, 2022	11.25	11.25	10.63	10.78	10.78	1,238,200
Dec 16, 2022	11.78	11.78	11.18	11.27	11.27	2,464,000
Dec 15, 2022	14.08	14.11	11.91	11.91	11.91	2,469,600
Dec 14, 2022	14.44	14.56	14.31	14.35	14.35	348,000
Dec 13, 2022	14.37	14.70	14.32	14.44	14.44	390,400
Dec 12, 2022	14.20	14.36	14.18	14.35	14.35	304,200
Dec 09, 2022	14.11	14.26	14.08	14.18	14.18	198,700
Dec 08, 2022	14.24	14.32	14.10	14.12	14.12	300,400
Dec 07, 2022	14.21	14.38	14.01	14.23	14.23	536,200
Dec 06, 2022	14.39	14.44	14.06	14.21	14.21	457,400
Dec 05, 2022	14.26	14.49	14.14	14.39	14.39	719,600
Dec 02, 2022	14.30	14.31	14.14	14.26	14.26	342,200
Dec 01, 2022	14.35	14.52	14.26	14.33	14.33	386,000
Nov 30, 2022	14.15	14.32	13.90	14.29	14.29	873,300
Nov 29, 2022	14.21	14.25	14.09	14.15	14.15	262,300
Nov 28, 2022	14.57	14.58	14.18	14.23	14.23	324,200
Nov 25, 2022	14.25	14.38	14.19	14.36	14.36	189,300
Nov 24, 2022	14.18	14.36	14.15	14.24	14.24	164,200
Nov 23, 2022	13.91	14.20	13.87	14.14	14.14	574,000
Nov 22, 2022	13.88	13.95	13.80	13.92	13.92	233,900
Nov 21, 2022	13.90	13.96	13.77	13.86	13.86	360,800
Nov 18, 2022	14.04	14.09	13.80	13.94	13.94	320,700
Nov 17, 2022	14.26	14.27	13.93	13.95	13.95	398,600
Nov 16, 2022	14.24	14.48	14.16	14.26	14.26	511,300
Nov 15, 2022	14.25	14.48	14.21	14.25	14.25	772,800
Nov 14, 2022	14.45	14.50	14.06	14.15	14.15	556,900
Nov 11, 2022	14.50	14.51	14.09	14.41	14.41	538,400
Nov 10, 2022	14.37	14.56	14.32	14.49	14.49	563,800
Nov 09, 2022	14.47	14.48	14.09	14.10	14.10	451,300
Nov 08, 2022	14.05	14.53	14.04	14.42	14.42	675,200
Nov 07, 2022	13.99	14.04	13.85	13.99	13.99	384,000
Nov 04, 2022	14.15	14.23	13.72	13.90	13.90	1,030,400
Nov 03, 2022	14.38	14.42	14.16	14.33	14.33	387,100
Nov 02, 2022	14.49	14.69	14.43	14.45	14.45	539,200
Nov 01, 2022	14.74	14.74	14.47	14.50	14.50	303,600
Oct 31, 2022	14.70	14.70	14.52	14.63	14.63	330,900
Oct 28, 2022	14.43	14.66	14.40	14.64	14.64	388,900
Oct 27, 2022	14.30	14.49	14.30	14.42	14.42	511,700
Oct 26, 2022	14.24	14.38	14.18	14.24	14.24	585,700
Oct 25, 2022	14.18	14.35	13.98	14.25	14.25	665,700
Oct 24, 2022	14.04	14.04	13.69	13.90	13.90	857,500
Oct 21, 2022	13.20	13.51	13.11	13.46	13.46	539,400
Oct 20, 2022	13.23	13.32	13.11	13.17	13.17	689,700
Oct 19, 2022	13.46	13.46	13.19	13.21	13.21	581,500
Oct 18, 2022	13.50	13.69	13.36	13.50	13.50	2,177,700
Oct 17, 2022	12.85	13.32	12.85	13.12	13.12	727,800
Oct 14, 2022	13.08	13.23	12.71	12.71	12.71	501,500
Oct 13, 2022	12.48	13.19	12.26	13.02	13.02	1,299,400
Oct 12, 2022	13.11	13.15	12.77	12.84	12.84	797,500
Oct 11, 2022	13.59	13.59	13.06	13.15	13.15	990,700
Oct 07, 2022	14.24	14.25	13.52	13.58	13.58	625,300
Oct 06, 2022	14.77	14.82	14.20	14.32	14.32	795,900
Oct 05, 2022	15.14	15.15	14.71	14.77	14.77	522,400
Oct 04, 2022	15.07	15.30	15.07	15.20	15.20	491,800
Oct 03, 2022	14.71	15.08	14.65	14.95	14.95	905,300
Sept 30, 2022	14.68	14.89	14.62	14.62	14.62	433,100
Sept 29, 2022	15.17	15.19	14.62	14.67	14.67	590,700
Sept 28, 2022	15.21	15.33	15.11	15.19	15.19	443,400
Sept 27, 2022	15.44	15.47	15.17	15.23	15.23	485,000
Sept 26, 2022	15.66	15.66	15.31	15.36	15.36	358,900
Sept 23, 2022	15.88	15.90	15.58	15.71	15.71	576,700
Sept 22, 2022	16.10	16.19	15.89	15.96	15.96	701,900
Sept 21, 2022	16.26	16.36	16.14	16.21	16.21	529,300
Sept 20, 2022	16.62	16.66	16.10	16.24	16.24	826,900
Sept 19, 2022	16.61	16.74	16.56	16.67	16.67	1,031,200
Sept 16, 2022	16.64	16.75	16.60	16.65	16.65	2,400,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7432-0.0007(-0.0936%)

CRUDE OIL78.36-0.11(-0.14%)

BTC-CAD30,892.26-681.46(-2.16%)

TransAlta Renewables Inc. (RNW.TO)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7432
-0.0007(-0.0936%)

CRUDE OIL
78.36
-0.11(-0.14%)

BTC-CAD
30,892.26
-681.46(-2.16%)