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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	14.11	14.11	13.91	13.96	13.96	3,200
Aug 04, 2022	13.95	14.21	13.94	14.20	14.20	2,700
Aug 03, 2022	13.85	13.85	13.78	13.80	13.80	1,500
Aug 02, 2022	13.94	13.94	13.94	13.94	13.94	100
Aug 01, 2022	13.94	13.94	13.79	13.94	13.94	900
Jul 29, 2022	13.09	13.94	13.09	13.94	13.94	3,200
Jul 28, 2022	13.62	13.83	13.62	13.83	13.83	10,300
Jul 27, 2022	13.58	13.62	13.58	13.62	13.62	800
Jul 26, 2022	13.49	13.54	13.48	13.53	13.53	1,900
Jul 25, 2022	13.24	13.38	13.24	13.38	13.38	600
Jul 22, 2022	13.20	13.20	13.18	13.18	13.18	1,200
Jul 21, 2022	13.12	13.12	13.12	13.12	13.12	200
Jul 20, 2022	13.23	13.23	13.20	13.20	13.20	2,300
Jul 19, 2022	13.41	13.41	13.41	13.41	13.41	200
Jul 18, 2022	13.03	13.28	13.03	13.28	13.28	4,000
Jul 15, 2022	12.84	12.95	12.84	12.93	12.93	1,600
Jul 14, 2022	12.69	12.91	12.69	12.91	12.91	1,100
Jul 14, 2022	0.06 Dividend
Jul 13, 2022	12.78	12.78	12.78	12.78	12.72	1,000
Jul 12, 2022	12.86	12.86	12.75	12.78	12.72	3,200
Jul 11, 2022	12.86	12.86	12.86	12.86	12.80	100
Jul 08, 2022	12.94	13.01	12.94	13.01	12.95	500
Jul 07, 2022	12.98	12.98	12.93	12.93	12.87	1,400
Jul 06, 2022	12.78	12.78	12.77	12.77	12.71	800
Jul 05, 2022	12.80	12.80	12.40	12.45	12.39	16,700
Jul 01, 2022	13.26	13.26	13.26	13.26	13.20	100
Jun 30, 2022	12.76	12.80	12.75	12.80	12.74	800
Jun 29, 2022	13.00	13.00	13.00	13.00	12.94	2,500
Jun 28, 2022	13.14	13.14	13.14	13.14	13.08	500
Jun 27, 2022	12.70	13.14	12.70	13.14	13.08	3,700
Jun 24, 2022	13.03	13.03	13.03	13.03	12.97	500
Jun 23, 2022	12.78	12.78	12.73	12.73	12.67	800
Jun 22, 2022	12.68	12.68	12.43	12.48	12.42	4,400
Jun 21, 2022	12.00	12.55	12.00	12.52	12.47	13,400
Jun 17, 2022	12.37	12.44	12.36	12.42	12.36	11,100
Jun 16, 2022	12.46	12.46	12.27	12.39	12.33	6,300
Jun 15, 2022	12.82	12.82	12.50	12.50	12.44	4,600
Jun 14, 2022	12.99	12.99	12.53	12.53	12.47	13,300
Jun 14, 2022	0.061 Dividend
Jun 13, 2022	13.40	13.40	13.10	13.28	13.16	3,700
Jun 10, 2022	13.50	13.72	13.50	13.72	13.59	18,200
Jun 09, 2022	13.84	13.86	13.75	13.75	13.62	2,900
Jun 08, 2022	14.05	14.05	13.84	13.84	13.71	1,500
Jun 07, 2022	13.87	13.94	13.86	13.88	13.75	2,300
Jun 06, 2022	14.01	14.01	13.85	13.85	13.72	1,000
Jun 03, 2022	13.90	13.97	13.90	13.92	13.79	6,600
Jun 02, 2022	13.65	13.80	13.65	13.80	13.67	2,400
Jun 01, 2022	13.75	13.76	13.55	13.58	13.45	3,800
May 31, 2022	13.62	13.62	13.62	13.62	13.50	200
May 27, 2022	13.72	13.75	13.69	13.74	13.62	1,800
May 26, 2022	13.60	13.67	13.60	13.67	13.54	5,200
May 25, 2022	13.72	13.73	13.71	13.73	13.60	1,500
May 24, 2022	13.72	13.90	13.69	13.69	13.56	8,700
May 23, 2022	13.72	13.72	13.72	13.72	13.59	200
May 20, 2022	13.71	13.72	13.63	13.63	13.50	3,500
May 19, 2022	13.55	13.73	13.55	13.73	13.60	1,600
May 18, 2022	13.76	13.81	13.44	13.46	13.34	3,800
May 17, 2022	13.79	13.80	13.75	13.78	13.65	3,200
May 16, 2022	13.56	13.73	13.53	13.70	13.57	5,400
May 13, 2022	13.62	13.66	13.62	13.63	13.50	1,900
May 12, 2022	13.27	13.28	13.14	13.28	13.16	4,100
May 12, 2022	0.06 Dividend
May 11, 2022	13.27	13.89	13.24	13.44	13.26	1,300
May 10, 2022	13.21	13.21	13.08	13.10	12.92	2,900
May 09, 2022	13.30	13.40	13.30	13.36	13.18	21,800
May 06, 2022	13.82	13.82	13.73	13.73	13.54	4,500
May 05, 2022	14.22	14.22	13.65	13.68	13.49	2,200
May 04, 2022	13.72	14.21	13.72	14.21	14.02	1,300
May 03, 2022	13.77	13.90	13.75	13.75	13.56	6,800
May 02, 2022	13.71	13.71	13.53	13.58	13.39	11,100
Apr 29, 2022	14.00	14.00	13.90	13.90	13.71	1,400
Apr 28, 2022	14.02	14.16	14.02	14.16	13.97	900
Apr 27, 2022	14.16	14.16	13.87	13.88	13.69	4,500
Apr 26, 2022	14.20	14.20	14.16	14.16	13.97	1,900
Apr 25, 2022	14.38	14.38	14.09	14.09	13.90	3,100
Apr 22, 2022	14.40	14.40	14.29	14.40	14.21	1,100
Apr 21, 2022	14.50	14.50	14.50	14.50	14.30	300
Apr 20, 2022	14.67	14.85	14.67	14.77	14.57	1,300
Apr 19, 2022	14.60	14.64	14.59	14.59	14.39	3,100
Apr 18, 2022	14.01	14.61	14.01	14.46	14.26	3,200
Apr 14, 2022	14.71	14.71	14.59	14.64	14.44	5,100
Apr 13, 2022	14.81	14.86	14.70	14.84	14.64	4,000
Apr 13, 2022	0.062 Dividend
Apr 12, 2022	15.20	15.38	15.20	15.30	15.03	3,400
Apr 11, 2022	15.00	15.30	15.00	15.30	15.03	8,600
Apr 08, 2022	15.12	15.26	15.12	15.26	14.99	1,900
Apr 07, 2022	15.08	15.15	15.08	15.15	14.88	2,400
Apr 06, 2022	14.89	15.12	14.88	15.11	14.84	1,600
Apr 05, 2022	14.89	14.89	14.78	14.78	14.52	3,600
Apr 04, 2022	14.76	14.76	14.71	14.71	14.45	800
Apr 01, 2022	14.85	14.85	14.70	14.71	14.45	1,000
Mar 31, 2022	14.89	14.95	14.80	14.80	14.54	7,200
Mar 30, 2022	14.79	14.95	14.79	14.88	14.62	2,200
Mar 29, 2022	14.57	14.79	14.57	14.79	14.53	6,000
Mar 28, 2022	14.51	14.54	14.50	14.54	14.28	4,500
Mar 25, 2022	14.38	14.50	14.38	14.48	14.22	800
Mar 24, 2022	14.32	14.32	14.24	14.25	14.00	1,600
Mar 23, 2022	14.39	14.39	14.30	14.30	14.04	1,600
Mar 22, 2022	14.56	14.56	14.45	14.45	14.20	700
Mar 21, 2022	14.53	14.64	14.48	14.48	14.22	3,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7753+0.0019(+0.25%)

CRUDE OIL90.05+1.04(+1.17%)

BTC-CAD30,646.20+792.14(+2.65%)

TransAlta Renewables Inc. (TRSWF)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7753
+0.0019(+0.25%)

CRUDE OIL
90.05
+1.04(+1.17%)

BTC-CAD
30,646.20
+792.14(+2.65%)