Canada markets open in 7 hours 58 minutes

TransAlta Renewables Inc. (TRSWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.38-0.11 (-1.04%)
At close: 03:43PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202210.5210.5210.3810.3810.382,400
Dec 07, 202210.4610.5110.4610.4910.4916,700
Dec 06, 202210.5510.5510.3210.3210.32600
Dec 05, 202210.8010.8010.4910.6010.605,700
Dec 02, 202210.5510.5910.5410.5910.592,300
Dec 01, 202210.5610.6710.5610.6510.657,000
Nov 30, 202210.5310.5610.5310.5610.56700
Nov 29, 202210.3910.4410.3910.4210.425,900
Nov 28, 202210.5510.7810.5510.5510.553,900
Nov 25, 202210.6310.6310.6310.6310.63100
Nov 23, 202210.4510.6310.4510.6310.636,700
Nov 22, 202210.3410.4010.3410.4010.402,400
Nov 21, 202210.3610.3710.2710.2710.274,500
Nov 18, 202210.4110.4210.3510.3610.367,700
Nov 17, 202210.6710.6710.4910.5010.506,700
Nov 16, 202210.8710.8710.7310.7310.73600
Nov 15, 202210.7710.8010.7510.7510.755,100
Nov 14, 202210.6210.6310.6210.6310.634,800
Nov 14, 20220.059 Dividend
Nov 11, 202210.8810.8810.8810.8810.82-
Nov 10, 202210.8310.8810.8310.8810.824,200
Nov 09, 202210.5810.5810.4810.4810.42500
Nov 08, 202210.8310.8310.8310.8310.771,000
Nov 07, 202210.3410.3610.3410.3610.313,300
Nov 04, 202210.5010.5010.1710.2010.144,900
Nov 03, 202210.4010.4710.3410.4710.4130,400
Nov 02, 202210.6510.6510.6510.6510.591,300
Nov 01, 202210.7110.7110.6510.6510.592,900
Oct 31, 202210.7010.7410.6410.7210.664,800
Oct 28, 202210.5610.7110.5610.7110.653,500
Oct 27, 202210.6810.6810.6510.6510.59600
Oct 26, 202210.6010.6010.5110.5110.451,000
Oct 25, 202210.4510.4910.4510.4910.432,300
Oct 24, 202210.2310.2310.0610.1810.133,100
Oct 21, 20229.659.859.579.859.802,400
Oct 20, 20229.599.629.589.589.534,700
Oct 19, 20229.679.679.679.679.62200
Oct 18, 20229.809.809.799.809.754,000
Oct 17, 20229.069.689.069.569.5118,300
Oct 14, 20229.519.519.219.219.164,500
Oct 13, 20228.799.478.799.449.393,500
Oct 13, 20220.057 Dividend
Oct 12, 20229.489.499.299.299.189,100
Oct 11, 20229.869.869.479.529.414,300
Oct 10, 20229.899.899.899.899.77600
Oct 07, 202210.0010.009.899.899.781,500
Oct 06, 202210.4010.4010.3510.3610.241,100
Oct 05, 202211.2511.2511.2511.2511.12-
Oct 04, 202211.2311.2611.2311.2511.126,600
Oct 03, 202210.2010.9910.2010.9710.844,600
Sept 30, 202210.7710.7710.6710.6710.54400
Sept 29, 202210.9610.9610.6910.6910.573,500
Sept 28, 202211.0011.1811.0011.1811.052,100
Sept 27, 202211.1511.1611.0911.1210.9922,200
Sept 26, 202210.8911.3910.8911.2011.077,000
Sept 23, 202211.7211.7211.4911.5011.373,400
Sept 22, 202212.0012.0011.8011.8011.66900
Sept 21, 202212.0012.1911.9512.1011.962,900
Sept 20, 202212.2212.2212.1212.1412.001,000
Sept 19, 202212.3712.5712.3712.5712.43800
Sept 16, 202212.5612.5612.5212.5512.411,200
Sept 15, 202212.6812.6812.6012.6012.452,100
Sept 14, 202212.8512.8612.7712.7712.623,900
Sept 14, 20220.059 Dividend
Sept 13, 202213.2113.2112.9012.9012.696,100
Sept 12, 202213.2013.2813.2013.2813.072,100
Sept 09, 202213.2013.2013.1813.1912.982,600
Sept 08, 202213.2213.2613.2213.2613.05300
Sept 07, 202213.0413.1513.0413.1512.942,600
Sept 06, 202213.1013.1312.9813.0312.83700
Sept 02, 202213.2013.2713.0913.0912.88800
Sept 01, 202213.0513.1413.0513.1412.931,200
Aug 31, 202213.2913.2913.2313.2313.023,000
Aug 30, 202213.2013.2313.2013.2313.02600
Aug 29, 202213.2013.2813.2013.2713.064,200
Aug 26, 202213.4913.4913.3613.3613.15700
Aug 25, 202213.5013.5213.4913.5213.302,100
Aug 24, 202213.4813.5013.4213.4813.262,200
Aug 23, 202213.5313.6013.4013.5713.352,800
Aug 22, 202213.5913.5913.5213.5213.30800
Aug 19, 202213.8513.8713.8413.8713.643,100
Aug 18, 202213.9313.9413.9313.9313.711,500
Aug 17, 202214.0214.0213.9513.9813.761,600
Aug 16, 202214.0114.0113.9213.9213.701,400
Aug 15, 202214.0114.0414.0114.0213.80700
Aug 12, 202214.0314.1014.0314.1013.871,200
Aug 12, 20220.061 Dividend
Aug 11, 202214.1114.1114.1014.1013.811,600
Aug 10, 202213.5014.2713.5014.1113.826,900
Aug 09, 202214.1214.1214.0514.0513.771,000
Aug 08, 202213.4714.1213.4714.0813.791,300
Aug 05, 202214.1114.1113.9113.9613.683,200
Aug 04, 202213.9514.2113.9414.2013.912,700
Aug 03, 202213.8513.8513.7813.8013.521,500
Aug 02, 202213.9413.9413.9413.9413.66100
Aug 01, 202213.9413.9413.7913.9413.66900
Jul 29, 202213.0913.9413.0913.9413.663,200
Jul 28, 202213.6213.8313.6213.8313.5510,300
Jul 27, 202213.5813.6213.5813.6213.34800
Jul 26, 202213.4913.5413.4813.5313.261,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...