Canada markets closed

TransAlta Renewables Inc. (RNW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.91+0.05 (+0.27%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202118.9219.1018.8118.9118.91378,554
May 07, 202118.8919.1418.8018.8618.86443,500
May 06, 202118.9118.9218.6618.8918.89460,100
May 05, 202119.1819.2418.9118.9918.99453,000
May 04, 202119.0819.1918.8219.0719.07513,600
May 03, 202119.5919.5919.0819.1019.10599,000
Apr. 30, 202119.6119.7319.4319.4719.47597,000
Apr. 29, 202119.8119.8519.6019.6119.61290,400
Apr. 28, 202119.8019.9019.7019.7819.78283,600
Apr. 27, 202119.8819.9519.7419.7919.79245,500
Apr. 26, 202119.8619.8919.5219.8519.85312,300
Apr. 23, 202119.9019.9319.6919.7919.79423,200
Apr. 22, 202120.0020.1819.8319.8519.85438,400
Apr. 21, 202119.7520.0019.7519.9519.95407,700
Apr. 20, 202119.6419.8519.6019.7619.76298,800
Apr. 19, 202120.1420.2319.4019.6819.68850,800
Apr. 16, 202120.2520.4020.0520.1420.143,553,500
Apr. 15, 202120.5020.5320.1220.1720.17465,700
Apr. 14, 202120.7220.7220.3320.4720.47405,500
Apr. 14, 20210.078 Dividend
Apr. 13, 202120.7120.7420.5520.7420.66391,000
Apr. 12, 202120.6520.8020.5220.7120.63437,100
Apr. 09, 202120.6920.8420.5820.6420.56418,200
Apr. 08, 202120.7220.9320.6120.7120.63290,200
Apr. 07, 202120.8721.0320.6220.6420.56389,300
Apr. 06, 202120.4020.9620.3220.8720.79574,600
Apr. 05, 202120.9120.9920.4120.4120.33809,900
Apr. 01, 202120.7421.0020.6220.6320.55511,300
Mar. 31, 202120.3320.6320.2220.5720.49445,700
Mar. 30, 202120.1920.4020.1020.2920.21372,500
Mar. 29, 202120.5620.6820.1220.2220.14456,200
Mar. 26, 202119.7520.6419.6620.3620.28854,900
Mar. 25, 202119.3519.7519.2719.6719.60542,700
Mar. 24, 202119.6719.9219.2319.2619.19674,500
Mar. 23, 202119.7019.9719.6219.6419.57435,500
Mar. 22, 202119.0919.7519.0819.6519.58604,700
Mar. 19, 202119.1519.4219.0319.0318.963,100,000
Mar. 18, 202119.7619.7619.0519.1519.08669,100
Mar. 17, 202120.0420.1519.6119.8119.74669,500
Mar. 16, 202119.9520.4819.9220.0820.00624,100
Mar. 15, 202119.6820.0319.6319.8519.78587,300
Mar. 12, 202120.0820.1419.5219.7419.67543,000
Mar. 12, 20210.078 Dividend
Mar. 11, 202119.8320.2319.7220.2320.08635,200
Mar. 10, 202119.5819.8419.4519.6619.51860,600
Mar. 09, 202119.1919.5719.0319.3819.23677,300
Mar. 08, 202118.6919.0218.4418.8718.73758,300
Mar. 05, 202118.8718.9018.1518.6618.52889,900
Mar. 04, 202119.1019.3318.4618.6518.51961,800
Mar. 03, 202120.5920.6018.8319.1719.021,247,400
Mar. 02, 202120.4820.5120.0720.2220.07683,600
Mar. 01, 202120.3020.5820.2720.4520.29502,000
Feb. 26, 202119.7820.3119.6620.1820.03957,700
Feb. 25, 202120.2420.3019.6619.8819.73568,200
Feb. 24, 202120.4020.7820.2420.3920.23513,100
Feb. 23, 202120.6120.8220.2420.4320.27771,600
Feb. 22, 202121.2121.3020.6320.7720.61551,500
Feb. 19, 202121.0921.3220.9021.3021.14466,600
Feb. 18, 202121.0121.1720.8621.0220.86406,600
Feb. 17, 202121.1021.1620.9321.0520.89447,000
Feb. 16, 202121.2021.5221.0621.1020.94351,800
Feb. 12, 202121.4321.4921.0621.2121.05471,600
Feb. 11, 202121.3821.7321.3021.4921.33594,900
Feb. 11, 20210.078 Dividend
Feb. 10, 202121.7621.8021.2521.5621.32460,500
Feb. 09, 202121.8121.9621.4821.6621.42334,000
Feb. 08, 202121.8322.0421.7521.7821.54363,800
Feb. 05, 202121.7121.9221.5921.8221.58386,200
Feb. 04, 202121.9421.9421.6921.7221.48385,700
Feb. 03, 202121.9921.9921.7221.8821.64313,500
Feb. 02, 202121.9022.0421.6721.8221.58442,700
Feb. 01, 202121.7121.9421.4621.8021.56732,900
Jan. 29, 202121.9921.9921.1421.5021.262,232,400
Jan. 28, 202121.8022.2921.7722.0221.77684,600
Jan. 27, 202122.2122.2121.6921.8321.59583,900
Jan. 26, 202122.4922.6522.1522.4722.22456,800
Jan. 25, 202122.4622.8422.1822.4322.18789,800
Jan. 22, 202122.1822.6421.9222.5722.32562,100
Jan. 21, 202122.1022.3021.8722.0921.84676,400
Jan. 20, 202121.7222.1821.5722.0721.82506,700
Jan. 19, 202121.5021.8521.3721.6321.39469,800
Jan. 18, 202121.7821.9621.4721.5121.27256,400
Jan. 15, 202121.8521.9721.3621.7421.50585,800
Jan. 14, 202121.9922.3621.8821.9721.72610,500
Jan. 14, 20210.078 Dividend
Jan. 13, 202122.6622.8222.0322.1621.83983,500
Jan. 12, 202123.1423.4322.7222.9122.57965,900
Jan. 11, 202123.5123.8123.0523.2322.891,719,300
Jan. 08, 202123.6124.1623.5823.6223.272,109,900
Jan. 07, 202124.1424.4723.5823.6523.30872,000
Jan. 06, 202123.0024.1422.6723.9923.641,987,800
Jan. 05, 202122.5022.8122.4022.8022.47723,600
Jan. 04, 202121.9222.6321.8222.5722.24962,000
Dec. 31, 202021.9822.0021.7121.7621.44523,400
Dec. 30, 202022.0522.6321.8122.0221.70755,700
Dec. 29, 202020.8022.2020.8022.0021.681,224,100
Dec. 24, 202019.6820.8119.6820.7520.45645,400
Dec. 23, 202019.3319.7719.3319.4819.19383,500
Dec. 22, 202019.0519.4519.0019.3019.02564,600
Dec. 21, 202018.8519.1118.6519.0018.72523,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...