Canada Markets close in 2 hrs 34 mins

TransAlta Renewables Inc. (RNW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.08+0.40 (+2.26%)
As of 1:24PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202017.8818.1017.8118.0818.08255,622
Nov. 26, 202017.6117.7617.5217.6817.68180,800
Nov. 25, 202017.2717.6817.2717.5617.56446,400
Nov. 24, 202017.2517.4417.1817.2217.22412,500
Nov. 23, 202017.2917.3817.1517.1717.17504,000
Nov. 20, 202017.1417.3717.0517.2817.28522,900
Nov. 19, 202017.1517.1716.9817.0917.09251,700
Nov. 18, 202017.1517.1917.0017.0417.04372,200
Nov. 17, 202017.0917.1417.0117.1317.13344,800
Nov. 16, 202017.2117.2416.9417.0917.09318,300
Nov. 13, 202017.1517.2016.9717.0517.05278,000
Nov. 12, 202017.3417.3817.0417.1317.13278,800
Nov. 12, 20200.078 Dividend
Nov. 11, 202017.2817.4317.0817.3717.29317,500
Nov. 10, 202017.2317.3817.1017.1817.10541,800
Nov. 09, 202017.8817.8817.2417.2617.18931,800
Nov. 06, 202017.2617.4017.1817.2217.14367,200
Nov. 05, 202017.2917.4717.1317.1417.06598,700
Nov. 04, 202017.2217.2616.9317.1017.02689,000
Nov. 03, 202017.0417.3517.0117.2217.14383,400
Nov. 02, 202016.8316.9316.7216.9016.82514,700
Oct. 30, 202016.8016.9216.4316.7016.63403,000
Oct. 29, 202016.9017.0616.8016.9216.84426,000
Oct. 28, 202017.2817.2916.7916.8316.75673,700
Oct. 27, 202017.3117.5517.3017.3517.27410,700
Oct. 26, 202017.5017.5817.2717.3617.28331,700
Oct. 23, 202017.6517.8017.4517.5217.44359,700
Oct. 22, 202017.6517.6817.5617.6217.54252,200
Oct. 21, 202017.5117.6817.4617.6317.55379,000
Oct. 20, 202017.7617.8017.5217.6817.60376,800
Oct. 19, 202018.1218.1617.7217.7517.67354,600
Oct. 16, 202018.0818.1117.8318.0617.98443,200
Oct. 15, 202017.6917.9917.6417.8717.79313,700
Oct. 14, 202017.9118.1117.7617.8617.78437,000
Oct. 14, 20200.078 Dividend
Oct. 13, 202017.9918.1617.8718.0017.84647,600
Oct. 09, 202017.8617.9417.7617.8117.65322,500
Oct. 08, 202017.7017.8817.6617.7417.58408,800
Oct. 07, 202017.6417.8317.5117.5717.42470,200
Oct. 06, 202017.3317.6717.1517.4617.31578,300
Oct. 05, 202016.9317.2716.9317.2517.10500,800
Oct. 02, 202016.7816.9316.7116.8816.73596,200
Oct. 01, 202016.8417.0416.7616.9616.81523,700
Sep. 30, 202016.7616.8616.5616.7316.58549,100
Sep. 29, 202016.6316.7916.4716.7616.61404,100
Sep. 28, 202016.4516.6216.3116.5016.35415,000
Sep. 25, 202016.1316.4316.0716.3916.25347,400
Sep. 24, 202015.9116.1115.8516.0315.89291,700
Sep. 23, 202016.1516.2415.9315.9615.82404,700
Sep. 22, 202015.6616.1215.6616.0615.92412,000
Sep. 21, 202015.7015.7215.5215.5915.45339,400
Sep. 18, 202015.9816.0015.7315.8415.70516,200
Sep. 17, 202015.8616.1215.8515.9515.81218,400
Sep. 16, 202016.1316.2015.9115.9215.78267,600
Sep. 15, 202015.6916.2415.6916.0915.95599,400
Sep. 14, 202015.8215.8415.5015.6115.47624,700
Sep. 14, 20200.078 Dividend
Sep. 11, 202015.7915.8915.7015.8015.58183,100
Sep. 10, 202015.9815.9815.7315.7815.56256,400
Sep. 09, 202015.8316.0615.8315.9415.72294,300
Sep. 08, 202015.6015.8915.5115.7315.51663,100
Sep. 04, 202016.0616.0615.5615.6815.47513,700
Sep. 03, 202016.2516.2515.9416.0115.79353,900
Sep. 02, 202015.9716.2515.9716.1915.97414,900
Sep. 01, 202015.9715.9815.6615.9415.72447,600
Aug. 31, 202016.0116.0715.8515.9415.72667,500
Aug. 28, 202016.0616.0615.8715.8915.67235,600
Aug. 27, 202016.1416.2415.9315.9915.77295,600
Aug. 26, 202015.9716.0915.8316.0615.84257,000
Aug. 25, 202016.1216.1415.8115.9815.76388,800
Aug. 24, 202016.0916.1515.8715.9515.73333,800
Aug. 21, 202015.8216.0915.7716.0315.81297,500
Aug. 20, 202015.8015.8315.6715.8215.60201,000
Aug. 19, 202015.9315.9315.7115.8015.58220,300
Aug. 18, 202015.7415.7615.6115.6815.47205,000
Aug. 17, 202015.6715.7615.6115.7215.50255,100
Aug. 14, 202015.5815.6915.5215.6215.41270,500
Aug. 13, 202015.7515.8015.5715.6115.40231,000
Aug. 13, 20200.078 Dividend
Aug. 12, 202015.8016.0515.7515.8615.57751,300
Aug. 11, 202015.8515.8715.5915.7615.47401,800
Aug. 10, 202015.7015.8315.5815.8115.52303,900
Aug. 07, 202015.4315.8715.4315.6215.33369,300
Aug. 06, 202015.6315.7615.4315.4715.18405,600
Aug. 05, 202015.5115.5815.2315.3815.09416,500
Aug. 04, 202015.8215.9315.3115.4315.14470,600
Jul. 31, 202015.4115.6115.3215.6015.31584,100
Jul. 30, 202015.0515.3815.0515.2815.00417,200
Jul. 29, 202014.9015.0814.8315.0614.78383,700
Jul. 28, 202015.0615.1114.9314.9614.68248,500
Jul. 27, 202014.9015.1014.8315.0614.78399,700
Jul. 24, 202014.8715.0314.7614.8614.58218,200
Jul. 23, 202014.7415.1314.7314.9114.63256,100
Jul. 22, 202014.9515.0014.6514.7314.46480,200
Jul. 21, 202015.1115.1714.9014.9614.68318,400
Jul. 20, 202014.9815.0714.8815.0114.73430,700
Jul. 17, 202014.7015.0314.6814.9614.68417,900
Jul. 16, 202014.4014.6914.4014.6614.39463,800
Jul. 15, 202014.3514.5814.3214.4714.20323,100
Jul. 14, 202014.0814.2813.9614.2814.02404,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...