Canada Markets closed

TransAlta Renewables Inc. (RNW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.84-0.02 (-0.12%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202216.9216.9616.7516.8416.84225,883
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
May 09, 202217.6617.6917.2017.3417.34427,000
May 06, 202217.5917.8917.5417.8517.85259,000
May 05, 202218.0518.0717.5217.6917.69370,500
May 04, 202217.6618.2617.5618.1418.14337,900
May 03, 202217.7517.8717.6117.6417.64266,200
May 02, 202217.7817.8617.4517.7317.73325,400
Apr 29, 202218.0018.0217.7717.8217.82384,300
Apr 28, 202218.0118.1517.8818.0118.01579,700
Apr 27, 202218.2118.2117.8017.8917.89290,800
Apr 26, 202218.1418.2218.0818.1718.17281,800
Apr 25, 202218.2618.3417.9618.1418.14496,700
Apr 22, 202218.2618.3618.1618.2618.26239,500
Apr 21, 202218.4518.5118.1218.3118.31356,900
Apr 20, 202218.4518.5618.2718.4518.45289,500
Apr 19, 202218.3318.5018.3218.4218.42391,000
Apr 18, 202218.4018.5218.2018.3618.36412,200
Apr 14, 202218.6118.7218.3918.4618.46658,500
Apr 13, 202218.8618.9218.3518.6218.62901,700
Apr 12, 202219.3419.4519.1119.3419.34730,200
Apr 11, 202219.2319.3518.8819.3119.311,256,300
Apr 08, 202219.0519.2518.9919.1219.12267,300
Apr 07, 202218.9119.1018.8819.0919.09361,800
Apr 06, 202218.4418.9818.4318.9318.93554,400
Apr 05, 202218.5018.6618.4418.4718.47262,000
Apr 04, 202218.4418.5018.3018.4318.43272,000
Apr 01, 202218.5118.6518.3618.4418.44212,300
Mar 31, 202218.5018.7218.4518.4818.48313,000
Mar 30, 202218.3418.6618.2918.4818.48350,000
Mar 29, 202218.3018.4618.1718.3518.35308,400
Mar 28, 202218.0718.2818.0718.1918.19203,900
Mar 25, 202218.0518.1217.9318.0218.02248,800
Mar 24, 202218.0718.1217.8518.0018.00279,400
Mar 23, 202218.1118.1817.9318.0418.04411,100
Mar 22, 202218.2618.3718.1518.1518.15290,500
Mar 21, 202218.3518.4918.1918.2318.23317,800
Mar 18, 202218.1818.4018.1718.3318.33734,500
Mar 17, 202218.1018.3418.0318.1918.19236,600
Mar 16, 202218.1018.2417.9118.0518.05379,800
Mar 15, 202217.9618.1117.8118.0518.05347,400
Mar 14, 202218.4118.5217.8918.0518.05450,800
Mar 11, 202218.4018.6218.3518.4818.48382,500
Mar 10, 202218.0218.4918.0218.4018.40449,400
Mar 09, 202218.6918.8518.4718.5718.57516,600
Mar 08, 202218.5018.9318.5018.6318.63393,400
Mar 07, 202218.2018.5718.1918.3818.38486,400
Mar 04, 202217.9218.1917.8518.1318.13490,900
Mar 03, 202217.8017.9617.5317.8117.81417,400
Mar 02, 202217.7017.9417.5817.7817.78384,100
Mar 01, 202217.6017.7717.5817.7317.73391,300
Feb 28, 202217.2817.5617.2517.4517.45796,100
Feb 25, 202216.8917.2816.8317.0117.01630,700
Feb 24, 202216.2016.8016.1116.7416.74611,000
Feb 23, 202216.3916.5716.3516.4616.46331,400
Feb 22, 202216.5716.5916.3516.4216.42383,600
Feb 18, 202216.7216.8216.5716.6616.66337,700
Feb 17, 202216.7816.8016.6716.7516.75317,100
Feb 16, 202216.9616.9616.6816.7816.78388,200
Feb 15, 202217.0017.0616.8616.9516.95272,300
Feb 14, 202217.1417.1416.7316.9516.95460,800
Feb 14, 20220.07833 Dividend
Feb 11, 202217.1017.2717.0017.1017.02410,800
Feb 10, 202217.2017.2917.0617.0716.99340,900
Feb 09, 202217.2017.3817.1717.2917.21265,500
Feb 08, 202217.0917.2917.0417.0817.00485,300
Feb 07, 202217.0917.2317.0417.0817.00239,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...