Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202311.9111.9611.8311.9511.95488,649
Feb 07, 202312.0412.0411.8611.9111.91707,000
Feb 06, 202312.0812.1011.9512.0512.05797,400
Feb 03, 202312.1612.1612.0212.0812.08588,600
Feb 02, 202312.2212.3212.1312.1512.15489,000
Feb 01, 202312.1112.2011.8412.1512.151,146,700
Jan 31, 202312.1512.2412.0912.2412.24432,000
Jan 30, 202312.2512.2712.0912.1512.15501,700
Jan 27, 202312.0912.3412.0912.2812.28642,200
Jan 26, 202312.2112.2612.0612.1012.10315,100
Jan 25, 202312.2912.2912.1112.1912.19291,800
Jan 24, 202312.3612.3912.1712.3112.31512,800
Jan 23, 202312.0212.3912.0212.3812.38834,100
Jan 20, 202312.0212.0311.8611.9911.99596,000
Jan 19, 202312.2412.2512.0012.0012.00526,600
Jan 18, 202312.3712.4012.1612.2612.26925,300
Jan 17, 202312.1912.4112.1512.3412.34902,300
Jan 16, 202312.0112.2011.9812.1412.14516,600
Jan 13, 202311.9412.0711.8812.0512.05540,700
Jan 12, 202312.0412.0511.7811.9111.91634,700
Jan 11, 202311.9612.1311.9112.0812.08657,100
Jan 10, 202311.8511.9611.7011.9611.96527,200
Jan 09, 202311.6812.0011.6511.8211.821,278,200
Jan 06, 202311.5611.6311.4411.6111.61675,200
Jan 05, 202311.7511.7911.4611.4911.49759,000
Jan 04, 202311.4411.6411.4011.6411.64537,600
Jan 03, 202311.4111.5111.1511.3711.37857,000
Dec 30, 202211.1311.3011.1211.2511.25443,900
Dec 29, 202210.8911.1910.8511.1311.13535,600
Dec 28, 202210.9011.2010.8110.8310.83853,200
Dec 23, 202210.8110.9410.7510.8910.89559,000
Dec 22, 202211.0311.0810.6710.8510.85867,600
Dec 21, 202211.0911.2411.0011.1111.11695,500
Dec 20, 202210.7911.0910.7311.0511.05649,000
Dec 19, 202211.2511.2510.6310.7810.781,238,200
Dec 16, 202211.7811.7811.1811.2711.272,464,000
Dec 15, 202214.0814.1111.9111.9111.912,469,600
Dec 14, 202214.4414.5614.3114.3514.35348,000
Dec 13, 202214.3714.7014.3214.4414.44390,400
Dec 12, 202214.2014.3614.1814.3514.35304,200
Dec 09, 202214.1114.2614.0814.1814.18198,700
Dec 08, 202214.2414.3214.1014.1214.12300,400
Dec 07, 202214.2114.3814.0114.2314.23536,200
Dec 06, 202214.3914.4414.0614.2114.21457,400
Dec 05, 202214.2614.4914.1414.3914.39719,600
Dec 02, 202214.3014.3114.1414.2614.26342,200
Dec 01, 202214.3514.5214.2614.3314.33386,000
Nov 30, 202214.1514.3213.9014.2914.29873,300
Nov 29, 202214.2114.2514.0914.1514.15262,300
Nov 28, 202214.5714.5814.1814.2314.23324,200
Nov 25, 202214.2514.3814.1914.3614.36189,300
Nov 24, 202214.1814.3614.1514.2414.24164,200
Nov 23, 202213.9114.2013.8714.1414.14574,000
Nov 22, 202213.8813.9513.8013.9213.92233,900
Nov 21, 202213.9013.9613.7713.8613.86360,800
Nov 18, 202214.0414.0913.8013.9413.94320,700
Nov 17, 202214.2614.2713.9313.9513.95398,600
Nov 16, 202214.2414.4814.1614.2614.26511,300
Nov 15, 202214.2514.4814.2114.2514.25772,800
Nov 14, 202214.4514.5014.0614.1514.15556,900
Nov 11, 202214.5014.5114.0914.4114.41538,400
Nov 10, 202214.3714.5614.3214.4914.49563,800
Nov 09, 202214.4714.4814.0914.1014.10451,300
Nov 08, 202214.0514.5314.0414.4214.42675,200
Nov 07, 202213.9914.0413.8513.9913.99384,000
Nov 04, 202214.1514.2313.7213.9013.901,030,400
Nov 03, 202214.3814.4214.1614.3314.33387,100
Nov 02, 202214.4914.6914.4314.4514.45539,200
Nov 01, 202214.7414.7414.4714.5014.50303,600
Oct 31, 202214.7014.7014.5214.6314.63330,900
Oct 28, 202214.4314.6614.4014.6414.64388,900
Oct 27, 202214.3014.4914.3014.4214.42511,700
Oct 26, 202214.2414.3814.1814.2414.24585,700
Oct 25, 202214.1814.3513.9814.2514.25665,700
Oct 24, 202214.0414.0413.6913.9013.90857,500
Oct 21, 202213.2013.5113.1113.4613.46539,400
Oct 20, 202213.2313.3213.1113.1713.17689,700
Oct 19, 202213.4613.4613.1913.2113.21581,500
Oct 18, 202213.5013.6913.3613.5013.502,177,700
Oct 17, 202212.8513.3212.8513.1213.12727,800
Oct 14, 202213.0813.2312.7112.7112.71501,500
Oct 13, 202212.4813.1912.2613.0213.021,299,400
Oct 12, 202213.1113.1512.7712.8412.84797,500
Oct 11, 202213.5913.5913.0613.1513.15990,700
Oct 07, 202214.2414.2513.5213.5813.58625,300
Oct 06, 202214.7714.8214.2014.3214.32795,900
Oct 05, 202215.1415.1514.7114.7714.77522,400
Oct 04, 202215.0715.3015.0715.2015.20491,800
Oct 03, 202214.7115.0814.6514.9514.95905,300
Sept 30, 202214.6814.8914.6214.6214.62433,100
Sept 29, 202215.1715.1914.6214.6714.67590,700
Sept 28, 202215.2115.3315.1115.1915.19443,400
Sept 27, 202215.4415.4715.1715.2315.23485,000
Sept 26, 202215.6615.6615.3115.3615.36358,900
Sept 23, 202215.8815.9015.5815.7115.71576,700
Sept 22, 202216.1016.1915.8915.9615.96701,900
Sept 21, 202216.2616.3616.1416.2116.21529,300
Sept 20, 202216.6216.6616.1016.2416.24826,900
Sept 19, 202216.6116.7416.5616.6716.671,031,200
Sept 16, 202216.6416.7516.6016.6516.652,400,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...