Canada markets open in 6 hours 11 minutes

TransAlta Renewables Inc. (TRSWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.96-0.24 (-1.69%)
At close: 03:05PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202214.1114.1113.9113.9613.963,200
Aug 04, 202213.9514.2113.9414.2014.202,700
Aug 03, 202213.8513.8513.7813.8013.801,500
Aug 02, 202213.9413.9413.9413.9413.94100
Aug 01, 202213.9413.9413.7913.9413.94900
Jul 29, 202213.0913.9413.0913.9413.943,200
Jul 28, 202213.6213.8313.6213.8313.8310,300
Jul 27, 202213.5813.6213.5813.6213.62800
Jul 26, 202213.4913.5413.4813.5313.531,900
Jul 25, 202213.2413.3813.2413.3813.38600
Jul 22, 202213.2013.2013.1813.1813.181,200
Jul 21, 202213.1213.1213.1213.1213.12200
Jul 20, 202213.2313.2313.2013.2013.202,300
Jul 19, 202213.4113.4113.4113.4113.41200
Jul 18, 202213.0313.2813.0313.2813.284,000
Jul 15, 202212.8412.9512.8412.9312.931,600
Jul 14, 202212.6912.9112.6912.9112.911,100
Jul 14, 20220.06 Dividend
Jul 13, 202212.7812.7812.7812.7812.721,000
Jul 12, 202212.8612.8612.7512.7812.723,200
Jul 11, 202212.8612.8612.8612.8612.80100
Jul 08, 202212.9413.0112.9413.0112.95500
Jul 07, 202212.9812.9812.9312.9312.871,400
Jul 06, 202212.7812.7812.7712.7712.71800
Jul 05, 202212.8012.8012.4012.4512.3916,700
Jul 01, 202213.2613.2613.2613.2613.20100
Jun 30, 202212.7612.8012.7512.8012.74800
Jun 29, 202213.0013.0013.0013.0012.942,500
Jun 28, 202213.1413.1413.1413.1413.08500
Jun 27, 202212.7013.1412.7013.1413.083,700
Jun 24, 202213.0313.0313.0313.0312.97500
Jun 23, 202212.7812.7812.7312.7312.67800
Jun 22, 202212.6812.6812.4312.4812.424,400
Jun 21, 202212.0012.5512.0012.5212.4713,400
Jun 17, 202212.3712.4412.3612.4212.3611,100
Jun 16, 202212.4612.4612.2712.3912.336,300
Jun 15, 202212.8212.8212.5012.5012.444,600
Jun 14, 202212.9912.9912.5312.5312.4713,300
Jun 14, 20220.061 Dividend
Jun 13, 202213.4013.4013.1013.2813.163,700
Jun 10, 202213.5013.7213.5013.7213.5918,200
Jun 09, 202213.8413.8613.7513.7513.622,900
Jun 08, 202214.0514.0513.8413.8413.711,500
Jun 07, 202213.8713.9413.8613.8813.752,300
Jun 06, 202214.0114.0113.8513.8513.721,000
Jun 03, 202213.9013.9713.9013.9213.796,600
Jun 02, 202213.6513.8013.6513.8013.672,400
Jun 01, 202213.7513.7613.5513.5813.453,800
May 31, 202213.6213.6213.6213.6213.50200
May 27, 202213.7213.7513.6913.7413.621,800
May 26, 202213.6013.6713.6013.6713.545,200
May 25, 202213.7213.7313.7113.7313.601,500
May 24, 202213.7213.9013.6913.6913.568,700
May 23, 202213.7213.7213.7213.7213.59200
May 20, 202213.7113.7213.6313.6313.503,500
May 19, 202213.5513.7313.5513.7313.601,600
May 18, 202213.7613.8113.4413.4613.343,800
May 17, 202213.7913.8013.7513.7813.653,200
May 16, 202213.5613.7313.5313.7013.575,400
May 13, 202213.6213.6613.6213.6313.501,900
May 12, 202213.2713.2813.1413.2813.164,100
May 12, 20220.06 Dividend
May 11, 202213.2713.8913.2413.4413.261,300
May 10, 202213.2113.2113.0813.1012.922,900
May 09, 202213.3013.4013.3013.3613.1821,800
May 06, 202213.8213.8213.7313.7313.544,500
May 05, 202214.2214.2213.6513.6813.492,200
May 04, 202213.7214.2113.7214.2114.021,300
May 03, 202213.7713.9013.7513.7513.566,800
May 02, 202213.7113.7113.5313.5813.3911,100
Apr 29, 202214.0014.0013.9013.9013.711,400
Apr 28, 202214.0214.1614.0214.1613.97900
Apr 27, 202214.1614.1613.8713.8813.694,500
Apr 26, 202214.2014.2014.1614.1613.971,900
Apr 25, 202214.3814.3814.0914.0913.903,100
Apr 22, 202214.4014.4014.2914.4014.211,100
Apr 21, 202214.5014.5014.5014.5014.30300
Apr 20, 202214.6714.8514.6714.7714.571,300
Apr 19, 202214.6014.6414.5914.5914.393,100
Apr 18, 202214.0114.6114.0114.4614.263,200
Apr 14, 202214.7114.7114.5914.6414.445,100
Apr 13, 202214.8114.8614.7014.8414.644,000
Apr 13, 20220.062 Dividend
Apr 12, 202215.2015.3815.2015.3015.033,400
Apr 11, 202215.0015.3015.0015.3015.038,600
Apr 08, 202215.1215.2615.1215.2614.991,900
Apr 07, 202215.0815.1515.0815.1514.882,400
Apr 06, 202214.8915.1214.8815.1114.841,600
Apr 05, 202214.8914.8914.7814.7814.523,600
Apr 04, 202214.7614.7614.7114.7114.45800
Apr 01, 202214.8514.8514.7014.7114.451,000
Mar 31, 202214.8914.9514.8014.8014.547,200
Mar 30, 202214.7914.9514.7914.8814.622,200
Mar 29, 202214.5714.7914.5714.7914.536,000
Mar 28, 202214.5114.5414.5014.5414.284,500
Mar 25, 202214.3814.5014.3814.4814.22800
Mar 24, 202214.3214.3214.2414.2514.001,600
Mar 23, 202214.3914.3914.3014.3014.041,600
Mar 22, 202214.5614.5614.4514.4514.20700
Mar 21, 202214.5314.6414.4814.4814.223,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...