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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	10.52	10.52	10.38	10.38	10.38	2,400
Dec 07, 2022	10.46	10.51	10.46	10.49	10.49	16,700
Dec 06, 2022	10.55	10.55	10.32	10.32	10.32	600
Dec 05, 2022	10.80	10.80	10.49	10.60	10.60	5,700
Dec 02, 2022	10.55	10.59	10.54	10.59	10.59	2,300
Dec 01, 2022	10.56	10.67	10.56	10.65	10.65	7,000
Nov 30, 2022	10.53	10.56	10.53	10.56	10.56	700
Nov 29, 2022	10.39	10.44	10.39	10.42	10.42	5,900
Nov 28, 2022	10.55	10.78	10.55	10.55	10.55	3,900
Nov 25, 2022	10.63	10.63	10.63	10.63	10.63	100
Nov 23, 2022	10.45	10.63	10.45	10.63	10.63	6,700
Nov 22, 2022	10.34	10.40	10.34	10.40	10.40	2,400
Nov 21, 2022	10.36	10.37	10.27	10.27	10.27	4,500
Nov 18, 2022	10.41	10.42	10.35	10.36	10.36	7,700
Nov 17, 2022	10.67	10.67	10.49	10.50	10.50	6,700
Nov 16, 2022	10.87	10.87	10.73	10.73	10.73	600
Nov 15, 2022	10.77	10.80	10.75	10.75	10.75	5,100
Nov 14, 2022	10.62	10.63	10.62	10.63	10.63	4,800
Nov 14, 2022	0.059 Dividend
Nov 11, 2022	10.88	10.88	10.88	10.88	10.82	-
Nov 10, 2022	10.83	10.88	10.83	10.88	10.82	4,200
Nov 09, 2022	10.58	10.58	10.48	10.48	10.42	500
Nov 08, 2022	10.83	10.83	10.83	10.83	10.77	1,000
Nov 07, 2022	10.34	10.36	10.34	10.36	10.31	3,300
Nov 04, 2022	10.50	10.50	10.17	10.20	10.14	4,900
Nov 03, 2022	10.40	10.47	10.34	10.47	10.41	30,400
Nov 02, 2022	10.65	10.65	10.65	10.65	10.59	1,300
Nov 01, 2022	10.71	10.71	10.65	10.65	10.59	2,900
Oct 31, 2022	10.70	10.74	10.64	10.72	10.66	4,800
Oct 28, 2022	10.56	10.71	10.56	10.71	10.65	3,500
Oct 27, 2022	10.68	10.68	10.65	10.65	10.59	600
Oct 26, 2022	10.60	10.60	10.51	10.51	10.45	1,000
Oct 25, 2022	10.45	10.49	10.45	10.49	10.43	2,300
Oct 24, 2022	10.23	10.23	10.06	10.18	10.13	3,100
Oct 21, 2022	9.65	9.85	9.57	9.85	9.80	2,400
Oct 20, 2022	9.59	9.62	9.58	9.58	9.53	4,700
Oct 19, 2022	9.67	9.67	9.67	9.67	9.62	200
Oct 18, 2022	9.80	9.80	9.79	9.80	9.75	4,000
Oct 17, 2022	9.06	9.68	9.06	9.56	9.51	18,300
Oct 14, 2022	9.51	9.51	9.21	9.21	9.16	4,500
Oct 13, 2022	8.79	9.47	8.79	9.44	9.39	3,500
Oct 13, 2022	0.057 Dividend
Oct 12, 2022	9.48	9.49	9.29	9.29	9.18	9,100
Oct 11, 2022	9.86	9.86	9.47	9.52	9.41	4,300
Oct 10, 2022	9.89	9.89	9.89	9.89	9.77	600
Oct 07, 2022	10.00	10.00	9.89	9.89	9.78	1,500
Oct 06, 2022	10.40	10.40	10.35	10.36	10.24	1,100
Oct 05, 2022	11.25	11.25	11.25	11.25	11.12	-
Oct 04, 2022	11.23	11.26	11.23	11.25	11.12	6,600
Oct 03, 2022	10.20	10.99	10.20	10.97	10.84	4,600
Sept 30, 2022	10.77	10.77	10.67	10.67	10.54	400
Sept 29, 2022	10.96	10.96	10.69	10.69	10.57	3,500
Sept 28, 2022	11.00	11.18	11.00	11.18	11.05	2,100
Sept 27, 2022	11.15	11.16	11.09	11.12	10.99	22,200
Sept 26, 2022	10.89	11.39	10.89	11.20	11.07	7,000
Sept 23, 2022	11.72	11.72	11.49	11.50	11.37	3,400
Sept 22, 2022	12.00	12.00	11.80	11.80	11.66	900
Sept 21, 2022	12.00	12.19	11.95	12.10	11.96	2,900
Sept 20, 2022	12.22	12.22	12.12	12.14	12.00	1,000
Sept 19, 2022	12.37	12.57	12.37	12.57	12.43	800
Sept 16, 2022	12.56	12.56	12.52	12.55	12.41	1,200
Sept 15, 2022	12.68	12.68	12.60	12.60	12.45	2,100
Sept 14, 2022	12.85	12.86	12.77	12.77	12.62	3,900
Sept 14, 2022	0.059 Dividend
Sept 13, 2022	13.21	13.21	12.90	12.90	12.69	6,100
Sept 12, 2022	13.20	13.28	13.20	13.28	13.07	2,100
Sept 09, 2022	13.20	13.20	13.18	13.19	12.98	2,600
Sept 08, 2022	13.22	13.26	13.22	13.26	13.05	300
Sept 07, 2022	13.04	13.15	13.04	13.15	12.94	2,600
Sept 06, 2022	13.10	13.13	12.98	13.03	12.83	700
Sept 02, 2022	13.20	13.27	13.09	13.09	12.88	800
Sept 01, 2022	13.05	13.14	13.05	13.14	12.93	1,200
Aug 31, 2022	13.29	13.29	13.23	13.23	13.02	3,000
Aug 30, 2022	13.20	13.23	13.20	13.23	13.02	600
Aug 29, 2022	13.20	13.28	13.20	13.27	13.06	4,200
Aug 26, 2022	13.49	13.49	13.36	13.36	13.15	700
Aug 25, 2022	13.50	13.52	13.49	13.52	13.30	2,100
Aug 24, 2022	13.48	13.50	13.42	13.48	13.26	2,200
Aug 23, 2022	13.53	13.60	13.40	13.57	13.35	2,800
Aug 22, 2022	13.59	13.59	13.52	13.52	13.30	800
Aug 19, 2022	13.85	13.87	13.84	13.87	13.64	3,100
Aug 18, 2022	13.93	13.94	13.93	13.93	13.71	1,500
Aug 17, 2022	14.02	14.02	13.95	13.98	13.76	1,600
Aug 16, 2022	14.01	14.01	13.92	13.92	13.70	1,400
Aug 15, 2022	14.01	14.04	14.01	14.02	13.80	700
Aug 12, 2022	14.03	14.10	14.03	14.10	13.87	1,200
Aug 12, 2022	0.061 Dividend
Aug 11, 2022	14.11	14.11	14.10	14.10	13.81	1,600
Aug 10, 2022	13.50	14.27	13.50	14.11	13.82	6,900
Aug 09, 2022	14.12	14.12	14.05	14.05	13.77	1,000
Aug 08, 2022	13.47	14.12	13.47	14.08	13.79	1,300
Aug 05, 2022	14.11	14.11	13.91	13.96	13.68	3,200
Aug 04, 2022	13.95	14.21	13.94	14.20	13.91	2,700
Aug 03, 2022	13.85	13.85	13.78	13.80	13.52	1,500
Aug 02, 2022	13.94	13.94	13.94	13.94	13.66	100
Aug 01, 2022	13.94	13.94	13.79	13.94	13.66	900
Jul 29, 2022	13.09	13.94	13.09	13.94	13.66	3,200
Jul 28, 2022	13.62	13.83	13.62	13.83	13.55	10,300
Jul 27, 2022	13.58	13.62	13.58	13.62	13.34	800
Jul 26, 2022	13.49	13.54	13.48	13.53	13.26	1,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7355-0.0005(-0.07%)

CRUDE OIL71.91+0.45(+0.63%)

BTC-CAD23,402.55+424.48(+1.85%)

TransAlta Renewables Inc. (TRSWF)

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7355
-0.0005(-0.07%)

CRUDE OIL
71.91
+0.45(+0.63%)

BTC-CAD
23,402.55
+424.48(+1.85%)