Canada markets closed

TransAlta Renewables Inc. (TRSWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.66+0.08 (+0.91%)
At close: 10:31AM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20238.608.668.608.668.6615,400
Mar 23, 20238.958.958.588.588.584,500
Mar 22, 20238.608.628.558.588.581,900
Mar 21, 20238.658.698.658.668.6619,900
Mar 20, 20238.748.748.658.658.653,200
Mar 17, 20238.718.718.718.718.711,800
Mar 16, 20238.508.778.488.778.7711,800
Mar 15, 20238.628.648.578.598.591,900
Mar 14, 20238.678.678.678.678.67200
Mar 14, 20230.057 Dividend
Mar 13, 20238.408.648.398.628.56800
Mar 10, 20238.658.658.428.428.362,700
Mar 09, 20238.828.838.598.598.535,700
Mar 08, 20238.738.768.688.768.702,100
Mar 07, 20238.728.728.698.698.635,200
Mar 06, 20238.668.748.668.718.652,400
Mar 03, 20238.658.718.658.658.594,100
Mar 02, 20238.008.498.008.438.372,800
Mar 01, 20238.448.448.348.418.352,500
Feb 28, 20238.378.448.378.418.3564,200
Feb 27, 20237.948.507.948.388.322,200
Feb 24, 20238.208.348.148.258.203,200
Feb 23, 20238.588.638.088.438.379,400
Feb 22, 20238.588.748.588.668.605,200
Feb 21, 20239.069.068.698.698.638,200
Feb 17, 20238.918.968.918.948.882,900
Feb 16, 20238.938.978.938.978.913,700
Feb 15, 20239.049.048.888.948.882,800
Feb 14, 20239.009.049.009.048.981,400
Feb 14, 20230.059 Dividend
Feb 13, 20238.959.058.929.058.931,500
Feb 10, 20238.948.948.928.948.823,500
Feb 09, 20238.768.908.768.858.7311,300
Feb 08, 20238.898.898.838.838.712,800
Feb 07, 20238.858.888.828.888.764,600
Feb 06, 20239.009.008.908.928.814,800
Feb 03, 20238.859.068.859.028.905,200
Feb 02, 20239.179.259.139.139.017,800
Feb 01, 20239.009.168.919.169.046,300
Jan 31, 20239.069.179.069.179.05132,600
Jan 30, 20239.239.239.089.088.961,300
Jan 27, 20239.239.249.239.239.113,100
Jan 26, 20239.129.169.129.169.041,300
Jan 25, 20239.049.129.039.118.992,400
Jan 24, 20239.169.209.129.209.086,700
Jan 23, 20239.209.208.989.118.994,700
Jan 20, 20238.858.948.858.948.821,700
Jan 19, 20239.009.028.948.948.824,800
Jan 18, 20239.189.189.069.078.951,800
Jan 17, 20239.079.209.079.189.053,500
Jan 13, 20238.869.028.869.028.9010,700
Jan 12, 20238.988.988.808.918.7910,300
Jan 12, 20230.058 Dividend
Jan 11, 20239.009.008.908.988.8112,200
Jan 10, 20238.808.908.808.908.731,200
Jan 09, 20238.948.948.898.908.731,300
Jan 06, 20238.488.658.488.628.463,400
Jan 05, 20238.558.558.458.458.294,600
Jan 04, 20238.448.588.448.548.373,300
Jan 03, 20238.358.358.248.248.081,100
Dec 30, 20228.238.328.218.268.109,600
Dec 29, 20228.228.248.168.248.087,900
Dec 28, 20228.168.167.967.967.817,300
Dec 27, 20228.508.508.058.208.042,100
Dec 23, 20227.928.097.928.007.846,900
Dec 22, 20228.108.107.867.897.7415,700
Dec 21, 20227.938.247.938.107.9438,700
Dec 20, 20227.938.127.938.117.9516,700
Dec 19, 20228.678.677.787.787.639,500
Dec 16, 20228.808.808.198.218.0512,800
Dec 15, 202210.0510.058.738.738.5647,300
Dec 14, 202210.6910.6910.6410.6410.435,800
Dec 14, 20220.058 Dividend
Dec 13, 202210.7710.8610.6210.6410.384,300
Dec 12, 202210.4510.5010.4510.5010.243,100
Dec 09, 202210.3310.4210.3310.4210.161,000
Dec 08, 202210.5210.5210.3810.3810.122,400
Dec 07, 202210.4610.5110.4610.4910.2316,700
Dec 06, 202210.5510.5510.3210.3210.06600
Dec 05, 202210.8010.8010.4910.6010.345,700
Dec 02, 202210.5510.5910.5410.5910.332,300
Dec 01, 202210.5610.6710.5610.6510.397,000
Nov 30, 202210.5310.5610.5310.5610.30700
Nov 29, 202210.3910.4410.3910.4210.165,900
Nov 28, 202210.5510.7810.5510.5510.293,900
Nov 25, 202210.6310.6310.6310.6310.37100
Nov 23, 202210.4510.6310.4510.6310.376,700
Nov 22, 202210.3410.4010.3410.4010.142,400
Nov 21, 202210.3610.3710.2710.2710.024,500
Nov 18, 202210.4110.4210.3510.3610.107,700
Nov 17, 202210.6710.6710.4910.5010.246,700
Nov 16, 202210.8710.8710.7310.7310.46600
Nov 15, 202210.7710.8010.7510.7510.485,100
Nov 14, 202210.6210.6310.6210.6310.374,800
Nov 14, 20220.059 Dividend
Nov 11, 202210.8810.8810.8810.8810.55-
Nov 10, 202210.8310.8810.8310.8810.554,200
Nov 09, 202210.5810.5810.4810.4810.16500
Nov 08, 202210.8310.8310.8310.8310.501,000
Nov 07, 202210.3410.3610.3410.3610.053,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...