Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transalta Renewables (TSX: RNW )

12.48 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2023 0 +0.00(+0.00%)
Oct 06, 2023 12.34 0 -0.12(-0.96%)
Oct 05, 2023 12.04 12.58 12.04 12.46 1,837,197 +0.45(+3.75%)
Oct 04, 2023 11.87 12.03 11.79 12.01 1,135,801 +0.13(+1.09%)
Oct 03, 2023 11.88 11.95 11.76 11.88 224,158 -0.13(-1.08%)
Oct 02, 2023 12.29 12.30 12.01 12.01 447,832 -0.28(-2.28%)
Sep 29, 2023 12.20 12.33 12.19 12.29 231,502 +0.10(+0.82%)
Sep 28, 2023 12.37 12.48 12.16 12.19 214,129 -0.20(-1.61%)
Sep 27, 2023 12.90 12.93 12.37 12.39 435,787 -0.49(-3.80%)
Sep 26, 2023 12.83 12.90 12.75 12.88 250,044 +0.07(+0.55%)
Sep 25, 2023 12.80 12.85 12.81 12.81 216,092 -0.05(-0.39%)
Sep 22, 2023 12.82 12.88 12.73 12.86 419,675 +0.01(+0.08%)
Sep 21, 2023 12.91 12.96 12.83 12.85 585,801 -0.13(-1.00%)
Sep 20, 2023 12.92 12.99 12.89 12.98 957,276 +0.05(+0.39%)
Sep 19, 2023 12.91 12.98 12.87 12.93 890,152 +0.00(+0.00%)
Sep 18, 2023 12.88 12.98 12.88 12.93 1,161,982 +0.00(+0.00%)
Sep 15, 2023 12.94 13.01 12.88 12.93 1,927,699 -0.07(-0.54%)
Sep 14, 2023 12.95 13.27 12.92 13.00 1,182,958 +0.03(+0.23%)
Sep 13, 2023 13.12 13.17 12.95 12.97 873,544 -0.21(-1.59%)
Sep 12, 2023 13.16 13.28 13.16 13.18 298,478 -0.08(-0.60%)
Sep 11, 2023 13.20 13.30 13.16 13.26 448,201 +0.00(+0.00%)
Sep 08, 2023 13.19 13.26 13.15 13.26 601,644 +0.04(+0.30%)
Sep 07, 2023 13.02 13.27 13.02 13.22 685,204 +0.11(+0.84%)
Sep 06, 2023 13.12 13.14 13.07 13.11 413,411 -0.04(-0.30%)
Sep 05, 2023 13.18 13.18 13.08 13.15 186,224 -0.04(-0.30%)
Sep 01, 2023 13.19 0 +0.04(+0.30%)
Aug 31, 2023 13.25 13.29 13.12 13.15 409,187 -0.10(-0.75%)
Aug 30, 2023 13.34 13.37 13.23 13.25 225,141 -0.07(-0.53%)
Aug 29, 2023 13.32 13.36 13.28 13.32 279,395 +0.02(+0.15%)
Aug 28, 2023 13.20 13.33 13.20 13.30 107,966 +0.08(+0.61%)
Aug 25, 2023 13.22 13.32 13.20 13.22 148,494 -0.02(-0.15%)
Aug 24, 2023 13.30 13.41 13.24 13.24 153,299 -0.08(-0.60%)
Aug 23, 2023 13.20 13.35 13.20 13.32 291,896 +0.15(+1.14%)
Aug 22, 2023 13.25 13.26 13.17 13.17 340,984 -0.08(-0.60%)
Aug 21, 2023 13.28 13.32 13.21 13.25 734,084 -0.06(-0.45%)
Aug 18, 2023 13.16 13.33 13.16 13.31 317,683 +0.11(+0.83%)
Aug 17, 2023 13.31 13.35 13.20 13.20 281,148 -0.09(-0.68%)
Aug 16, 2023 13.43 13.45 13.27 13.29 543,905 -0.12(-0.89%)
Aug 15, 2023 13.42 13.46 13.35 13.41 280,116 -0.06(-0.45%)
Aug 14, 2023 13.47 13.57 13.45 13.47 567,592 -0.08(-0.59%)
Aug 11, 2023 13.57 13.63 13.52 13.55 287,311 -0.09(-0.66%)
Aug 10, 2023 13.42 13.64 13.42 13.64 358,333 +0.15(+1.11%)
Aug 09, 2023 13.42 13.56 13.42 13.49 302,073 +0.04(+0.30%)
Aug 08, 2023 13.38 13.59 13.38 13.45 372,188 -0.01(-0.07%)
Aug 04, 2023 13.46 0 +0.08(+0.60%)
Aug 03, 2023 13.32 13.41 13.25 13.38 274,068 -0.01(-0.07%)
Aug 02, 2023 13.34 13.43 13.34 13.39 426,018 -0.04(-0.30%)
Aug 01, 2023 13.41 13.45 13.35 13.43 280,729 +0.01(+0.07%)
Jul 31, 2023 13.24 13.47 13.24 13.42 470,150 +0.10(+0.75%)
Jul 28, 2023 13.25 13.35 13.25 13.32 295,899 +0.05(+0.38%)
Jul 27, 2023 13.32 13.39 13.24 13.27 447,089 -0.12(-0.90%)
Jul 26, 2023 13.44 13.52 13.33 13.39 540,973 -0.07(-0.52%)
Jul 25, 2023 13.40 13.50 13.40 13.46 587,393 +0.02(+0.15%)
Jul 24, 2023 13.38 13.45 13.35 13.44 305,940 +0.04(+0.30%)
Jul 21, 2023 13.33 13.47 13.32 13.40 648,568 +0.05(+0.37%)
Jul 20, 2023 13.25 13.37 13.19 13.35 937,451 +0.10(+0.75%)
Jul 19, 2023 13.17 13.32 13.17 13.25 753,049 +0.04(+0.30%)
Jul 18, 2023 13.17 13.25 13.16 13.21 1,353,488 -0.03(-0.23%)
Jul 17, 2023 13.14 13.25 13.10 13.24 1,158,455 +0.00(+0.00%)
Jul 14, 2023 13.15 13.32 13.15 13.24 1,159,573 -0.07(-0.53%)
Jul 13, 2023 13.18 13.33 13.12 13.31 1,335,882 -0.01(-0.08%)
Jul 12, 2023 12.93 13.32 12.91 13.32 2,466,029 +0.30(+2.30%)
Jul 11, 2023 12.52 13.08 12.51 13.02 5,488,153 +2.03(+18.47%)
Jul 10, 2023 11.06 11.08 10.94 10.99 706,433 -0.01(-0.09%)
Jul 07, 2023 11.03 11.07 10.93 11.00 423,892 -0.07(-0.63%)
Jul 06, 2023 11.22 11.23 11.01 11.07 547,626 -0.23(-2.04%)
Jul 05, 2023 11.49 11.49 11.29 11.30 365,367 -0.18(-1.57%)
Jul 04, 2023 11.38 11.60 11.38 11.48 201,310 +0.10(+0.88%)
Jun 30, 2023 11.38 0 +0.23(+2.06%)
Jun 29, 2023 11.07 11.18 10.98 11.15 257,603 +0.13(+1.18%)
Jun 28, 2023 11.10 11.13 11.00 11.02 267,333 -0.08(-0.72%)
Jun 27, 2023 11.25 11.29 11.05 11.10 324,741 -0.13(-1.16%)
Jun 26, 2023 11.06 11.26 11.06 11.23 354,094 +0.24(+2.18%)
Jun 23, 2023 11.21 11.23 10.97 10.99 659,628 -0.35(-3.09%)
Jun 22, 2023 11.45 11.48 11.30 11.34 228,305 -0.12(-1.05%)
Jun 21, 2023 11.62 11.62 11.45 11.46 329,863 -0.17(-1.46%)
Jun 20, 2023 11.69 11.73 11.63 11.63 268,389 -0.06(-0.51%)
Jun 19, 2023 11.58 11.79 11.58 11.69 133,261 +0.14(+1.21%)
Jun 16, 2023 11.85 11.85 11.53 11.55 1,012,113 -0.24(-2.04%)
Jun 15, 2023 11.95 11.95 11.78 11.79 404,613 -0.16(-1.34%)
Jun 14, 2023 12.11 12.11 11.84 11.95 426,951 -0.23(-1.89%)
Jun 13, 2023 12.27 12.30 12.10 12.18 575,373 -0.08(-0.65%)
Jun 12, 2023 12.43 12.43 12.21 12.26 455,397 -0.17(-1.37%)
Jun 09, 2023 12.47 12.54 12.39 12.43 241,234 -0.03(-0.24%)
Jun 08, 2023 12.47 12.47 12.38 12.46 224,852 -0.01(-0.08%)
Jun 07, 2023 12.58 12.58 12.42 12.47 247,864 -0.08(-0.64%)
Jun 06, 2023 12.51 12.58 12.39 12.55 219,360 +0.06(+0.48%)
Jun 05, 2023 12.55 12.57 12.46 12.49 181,324 -0.02(-0.16%)
Jun 02, 2023 12.35 12.56 12.25 12.51 444,689 +0.11(+0.89%)
Jun 01, 2023 12.65 12.72 12.38 12.40 620,468 -0.21(-1.67%)
May 31, 2023 12.88 12.88 12.53 12.61 557,595 -0.29(-2.25%)
May 30, 2023 13.10 13.15 12.82 12.90 316,007 -0.17(-1.30%)
May 29, 2023 12.81 13.10 12.80 13.07 293,335 +0.30(+2.35%)
May 26, 2023 12.71 12.80 12.61 12.77 131,136 +0.04(+0.31%)
May 25, 2023 12.73 12.79 12.61 12.73 290,486 -0.02(-0.16%)
May 24, 2023 12.82 12.82 12.66 12.75 284,547 -0.08(-0.62%)
May 23, 2023 12.75 12.93 12.74 12.83 269,026 +0.04(+0.31%)
May 19, 2023 12.79 0 +0.09(+0.71%)
May 18, 2023 12.68 12.72 12.58 12.70 273,187 -0.02(-0.16%)
May 17, 2023 12.72 12.74 12.53 12.72 445,930 +0.03(+0.24%)
May 16, 2023 12.66 12.69 12.47 12.69 441,673 +0.02(+0.16%)
May 15, 2023 12.23 12.80 12.20 12.67 1,219,272 +0.68(+5.67%)
May 12, 2023 12.09 12.22 11.98 11.99 340,050 -0.14(-1.15%)
May 11, 2023 12.31 12.43 12.10 12.13 429,184 -0.04(-0.33%)
May 10, 2023 12.32 12.34 12.01 12.17 469,158 -0.10(-0.81%)
May 09, 2023 12.13 12.37 12.06 12.27 665,993 +0.10(+0.82%)
May 08, 2023 12.50 12.54 12.02 12.17 818,015 -0.44(-3.49%)
May 05, 2023 12.67 12.77 12.47 12.61 451,154 -0.02(-0.16%)
May 04, 2023 12.71 12.74 12.57 12.63 357,138 -0.10(-0.79%)
May 03, 2023 12.57 12.82 12.57 12.73 442,112 +0.08(+0.63%)
May 02, 2023 12.72 12.72 12.51 12.65 269,436 -0.07(-0.55%)
May 01, 2023 12.70 12.74 12.64 12.72 270,997 +0.07(+0.55%)
Apr 28, 2023 12.60 12.67 12.54 12.65 298,841 +0.06(+0.48%)
Apr 27, 2023 12.44 12.62 12.41 12.59 436,693 +0.21(+1.70%)
Apr 26, 2023 12.52 12.57 12.36 12.38 282,871 -0.18(-1.43%)
Apr 25, 2023 12.49 12.58 12.47 12.56 195,870 +0.07(+0.56%)
Apr 24, 2023 12.52 12.59 12.48 12.49 220,754 -0.06(-0.48%)
Apr 21, 2023 12.46 12.55 12.39 12.55 181,920 +0.13(+1.05%)
Apr 20, 2023 12.52 12.55 12.38 12.42 198,169 -0.11(-0.88%)
Apr 19, 2023 12.39 12.54 12.39 12.53 244,653 +0.14(+1.13%)
Apr 18, 2023 12.65 12.65 12.35 12.39 309,113 -0.22(-1.74%)
Apr 17, 2023 12.52 12.63 12.46 12.61 535,179 +0.10(+0.80%)
Apr 14, 2023 12.60 12.71 12.36 12.51 373,947 -0.14(-1.11%)
Apr 13, 2023 12.58 12.71 12.50 12.65 280,724 +0.01(+0.08%)
Apr 12, 2023 12.56 12.75 12.56 12.64 586,751 +0.11(+0.88%)
Apr 11, 2023 12.36 12.55 12.32 12.53 383,193 +0.18(+1.46%)
Apr 10, 2023 12.38 12.40 12.21 12.35 574,003 -0.11(-0.88%)
Apr 06, 2023 12.46 0 +0.05(+0.40%)
Apr 05, 2023 12.40 12.48 12.36 12.41 282,928 +0.03(+0.24%)
Apr 04, 2023 12.37 12.39 12.26 12.38 393,640 +0.05(+0.41%)
Apr 03, 2023 12.43 12.44 12.21 12.33 450,234 -0.11(-0.88%)
Mar 31, 2023 12.34 12.53 12.33 12.44 423,842 +0.14(+1.14%)
Mar 30, 2023 12.22 12.34 12.18 12.30 369,090 +0.12(+0.99%)
Mar 29, 2023 11.97 12.19 11.96 12.18 377,554 +0.25(+2.10%)
Mar 28, 2023 11.97 12.00 11.81 11.93 279,205 -0.11(-0.91%)
Mar 27, 2023 11.99 12.04 11.93 12.04 211,059 +0.09(+0.75%)
Mar 24, 2023 11.76 11.97 11.73 11.95 292,988 +0.16(+1.36%)
Mar 23, 2023 11.81 11.93 11.72 11.79 409,087 +0.00(+0.00%)
Mar 22, 2023 11.87 11.87 11.70 11.79 521,347 -0.09(-0.76%)
Mar 21, 2023 11.90 11.99 11.82 11.88 399,479 +0.03(+0.25%)
Mar 20, 2023 11.98 12.00 11.77 11.85 408,340 -0.14(-1.17%)
Mar 17, 2023 11.99 12.03 11.90 11.99 2,299,028 -0.05(-0.42%)
Mar 16, 2023 11.87 12.05 11.66 12.04 893,981 +0.17(+1.43%)
Mar 15, 2023 11.83 11.95 11.74 11.87 479,789 -0.08(-0.67%)
Mar 14, 2023 11.81 11.98 11.75 11.95 449,748 +0.16(+1.36%)
Mar 13, 2023 11.60 11.87 11.53 11.79 647,186 +0.14(+1.20%)
Mar 10, 2023 11.92 11.93 11.57 11.65 491,537 -0.25(-2.10%)
Mar 09, 2023 12.05 12.23 11.83 11.90 714,724 -0.15(-1.24%)
Mar 08, 2023 12.02 12.11 11.91 12.05 736,220 +0.03(+0.25%)
Mar 07, 2023 11.87 12.08 11.87 12.02 477,471 +0.12(+1.01%)
Mar 06, 2023 11.86 11.94 11.79 11.90 441,005 +0.14(+1.19%)
Mar 03, 2023 11.65 11.86 11.62 11.76 406,720 +0.16(+1.38%)
Mar 02, 2023 11.46 11.65 11.35 11.60 289,994 +0.14(+1.22%)
Mar 01, 2023 11.44 11.51 11.34 11.46 599,707 +0.01(+0.09%)
Feb 28, 2023 11.41 11.68 11.32 11.45 1,251,289 +0.07(+0.62%)
Feb 27, 2023 11.35 11.68 11.34 11.38 1,072,144 +0.16(+1.43%)
Feb 24, 2023 11.26 11.62 11.08 11.22 961,966 -0.19(-1.67%)
Feb 23, 2023 11.65 11.69 10.90 11.41 2,178,564 -0.31(-2.65%)
Feb 22, 2023 11.80 11.85 11.65 11.72 567,415 -0.02(-0.17%)
Feb 21, 2023 12.03 12.08 11.73 11.74 580,062 -0.32(-2.65%)
Feb 17, 2023 12.06 0 +0.01(+0.08%)
Feb 16, 2023 11.99 12.11 11.92 12.05 994,510 -0.01(-0.08%)
Feb 15, 2023 12.06 12.09 11.91 12.06 494,197 -0.02(-0.17%)
Feb 14, 2023 12.08 12.13 11.92 12.08 672,745 -0.09(-0.74%)
Feb 13, 2023 11.95 12.18 11.89 12.17 792,516 +0.22(+1.84%)
Feb 10, 2023 11.85 11.99 11.85 11.95 428,577 +0.05(+0.42%)
Feb 09, 2023 11.95 12.05 11.85 11.90 692,511 -0.05(-0.42%)
Feb 08, 2023 11.91 11.96 11.83 11.95 489,344 +0.04(+0.34%)
Feb 07, 2023 12.04 12.04 11.87 11.91 707,008 -0.14(-1.16%)
Feb 06, 2023 12.08 12.11 11.95 12.05 797,369 -0.03(-0.25%)
Feb 03, 2023 12.16 12.16 12.02 12.08 588,617 -0.07(-0.58%)
Feb 02, 2023 12.22 12.32 12.13 12.15 489,024 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.