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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2021	18.92	19.10	18.81	18.91	18.91	378,554
May 07, 2021	18.89	19.14	18.80	18.86	18.86	443,500
May 06, 2021	18.91	18.92	18.66	18.89	18.89	460,100
May 05, 2021	19.18	19.24	18.91	18.99	18.99	453,000
May 04, 2021	19.08	19.19	18.82	19.07	19.07	513,600
May 03, 2021	19.59	19.59	19.08	19.10	19.10	599,000
Apr. 30, 2021	19.61	19.73	19.43	19.47	19.47	597,000
Apr. 29, 2021	19.81	19.85	19.60	19.61	19.61	290,400
Apr. 28, 2021	19.80	19.90	19.70	19.78	19.78	283,600
Apr. 27, 2021	19.88	19.95	19.74	19.79	19.79	245,500
Apr. 26, 2021	19.86	19.89	19.52	19.85	19.85	312,300
Apr. 23, 2021	19.90	19.93	19.69	19.79	19.79	423,200
Apr. 22, 2021	20.00	20.18	19.83	19.85	19.85	438,400
Apr. 21, 2021	19.75	20.00	19.75	19.95	19.95	407,700
Apr. 20, 2021	19.64	19.85	19.60	19.76	19.76	298,800
Apr. 19, 2021	20.14	20.23	19.40	19.68	19.68	850,800
Apr. 16, 2021	20.25	20.40	20.05	20.14	20.14	3,553,500
Apr. 15, 2021	20.50	20.53	20.12	20.17	20.17	465,700
Apr. 14, 2021	20.72	20.72	20.33	20.47	20.47	405,500
Apr. 14, 2021	0.078 Dividend
Apr. 13, 2021	20.71	20.74	20.55	20.74	20.66	391,000
Apr. 12, 2021	20.65	20.80	20.52	20.71	20.63	437,100
Apr. 09, 2021	20.69	20.84	20.58	20.64	20.56	418,200
Apr. 08, 2021	20.72	20.93	20.61	20.71	20.63	290,200
Apr. 07, 2021	20.87	21.03	20.62	20.64	20.56	389,300
Apr. 06, 2021	20.40	20.96	20.32	20.87	20.79	574,600
Apr. 05, 2021	20.91	20.99	20.41	20.41	20.33	809,900
Apr. 01, 2021	20.74	21.00	20.62	20.63	20.55	511,300
Mar. 31, 2021	20.33	20.63	20.22	20.57	20.49	445,700
Mar. 30, 2021	20.19	20.40	20.10	20.29	20.21	372,500
Mar. 29, 2021	20.56	20.68	20.12	20.22	20.14	456,200
Mar. 26, 2021	19.75	20.64	19.66	20.36	20.28	854,900
Mar. 25, 2021	19.35	19.75	19.27	19.67	19.60	542,700
Mar. 24, 2021	19.67	19.92	19.23	19.26	19.19	674,500
Mar. 23, 2021	19.70	19.97	19.62	19.64	19.57	435,500
Mar. 22, 2021	19.09	19.75	19.08	19.65	19.58	604,700
Mar. 19, 2021	19.15	19.42	19.03	19.03	18.96	3,100,000
Mar. 18, 2021	19.76	19.76	19.05	19.15	19.08	669,100
Mar. 17, 2021	20.04	20.15	19.61	19.81	19.74	669,500
Mar. 16, 2021	19.95	20.48	19.92	20.08	20.00	624,100
Mar. 15, 2021	19.68	20.03	19.63	19.85	19.78	587,300
Mar. 12, 2021	20.08	20.14	19.52	19.74	19.67	543,000
Mar. 12, 2021	0.078 Dividend
Mar. 11, 2021	19.83	20.23	19.72	20.23	20.08	635,200
Mar. 10, 2021	19.58	19.84	19.45	19.66	19.51	860,600
Mar. 09, 2021	19.19	19.57	19.03	19.38	19.23	677,300
Mar. 08, 2021	18.69	19.02	18.44	18.87	18.73	758,300
Mar. 05, 2021	18.87	18.90	18.15	18.66	18.52	889,900
Mar. 04, 2021	19.10	19.33	18.46	18.65	18.51	961,800
Mar. 03, 2021	20.59	20.60	18.83	19.17	19.02	1,247,400
Mar. 02, 2021	20.48	20.51	20.07	20.22	20.07	683,600
Mar. 01, 2021	20.30	20.58	20.27	20.45	20.29	502,000
Feb. 26, 2021	19.78	20.31	19.66	20.18	20.03	957,700
Feb. 25, 2021	20.24	20.30	19.66	19.88	19.73	568,200
Feb. 24, 2021	20.40	20.78	20.24	20.39	20.23	513,100
Feb. 23, 2021	20.61	20.82	20.24	20.43	20.27	771,600
Feb. 22, 2021	21.21	21.30	20.63	20.77	20.61	551,500
Feb. 19, 2021	21.09	21.32	20.90	21.30	21.14	466,600
Feb. 18, 2021	21.01	21.17	20.86	21.02	20.86	406,600
Feb. 17, 2021	21.10	21.16	20.93	21.05	20.89	447,000
Feb. 16, 2021	21.20	21.52	21.06	21.10	20.94	351,800
Feb. 12, 2021	21.43	21.49	21.06	21.21	21.05	471,600
Feb. 11, 2021	21.38	21.73	21.30	21.49	21.33	594,900
Feb. 11, 2021	0.078 Dividend
Feb. 10, 2021	21.76	21.80	21.25	21.56	21.32	460,500
Feb. 09, 2021	21.81	21.96	21.48	21.66	21.42	334,000
Feb. 08, 2021	21.83	22.04	21.75	21.78	21.54	363,800
Feb. 05, 2021	21.71	21.92	21.59	21.82	21.58	386,200
Feb. 04, 2021	21.94	21.94	21.69	21.72	21.48	385,700
Feb. 03, 2021	21.99	21.99	21.72	21.88	21.64	313,500
Feb. 02, 2021	21.90	22.04	21.67	21.82	21.58	442,700
Feb. 01, 2021	21.71	21.94	21.46	21.80	21.56	732,900
Jan. 29, 2021	21.99	21.99	21.14	21.50	21.26	2,232,400
Jan. 28, 2021	21.80	22.29	21.77	22.02	21.77	684,600
Jan. 27, 2021	22.21	22.21	21.69	21.83	21.59	583,900
Jan. 26, 2021	22.49	22.65	22.15	22.47	22.22	456,800
Jan. 25, 2021	22.46	22.84	22.18	22.43	22.18	789,800
Jan. 22, 2021	22.18	22.64	21.92	22.57	22.32	562,100
Jan. 21, 2021	22.10	22.30	21.87	22.09	21.84	676,400
Jan. 20, 2021	21.72	22.18	21.57	22.07	21.82	506,700
Jan. 19, 2021	21.50	21.85	21.37	21.63	21.39	469,800
Jan. 18, 2021	21.78	21.96	21.47	21.51	21.27	256,400
Jan. 15, 2021	21.85	21.97	21.36	21.74	21.50	585,800
Jan. 14, 2021	21.99	22.36	21.88	21.97	21.72	610,500
Jan. 14, 2021	0.078 Dividend
Jan. 13, 2021	22.66	22.82	22.03	22.16	21.83	983,500
Jan. 12, 2021	23.14	23.43	22.72	22.91	22.57	965,900
Jan. 11, 2021	23.51	23.81	23.05	23.23	22.89	1,719,300
Jan. 08, 2021	23.61	24.16	23.58	23.62	23.27	2,109,900
Jan. 07, 2021	24.14	24.47	23.58	23.65	23.30	872,000
Jan. 06, 2021	23.00	24.14	22.67	23.99	23.64	1,987,800
Jan. 05, 2021	22.50	22.81	22.40	22.80	22.47	723,600
Jan. 04, 2021	21.92	22.63	21.82	22.57	22.24	962,000
Dec. 31, 2020	21.98	22.00	21.71	21.76	21.44	523,400
Dec. 30, 2020	22.05	22.63	21.81	22.02	21.70	755,700
Dec. 29, 2020	20.80	22.20	20.80	22.00	21.68	1,224,100
Dec. 24, 2020	19.68	20.81	19.68	20.75	20.45	645,400
Dec. 23, 2020	19.33	19.77	19.33	19.48	19.19	383,500
Dec. 22, 2020	19.05	19.45	19.00	19.30	19.02	564,600
Dec. 21, 2020	18.85	19.11	18.65	19.00	18.72	523,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,361.88-110.86(-0.57%)

S&P 5004,188.43-44.17(-1.04%)

DOW34,742.82-34.94(-0.10%)

TransAlta Renewables Inc. (RNW.TO)

S&P/TSX
19,361.88
-110.86(-0.57%)

S&P 500
4,188.43
-44.17(-1.04%)

DOW
34,742.82
-34.94(-0.10%)