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 (%)
Feb 29, 2016 11.28 11.33 11.05 11.25 1,253,613 -0.02(-0.18%)
Feb 26, 2016 11.31 11.48 11.21 11.27 410,481 -0.03(-0.27%)
Feb 25, 2016 11.29 11.38 11.11 11.30 431,624 +0.10(+0.89%)
Feb 24, 2016 11.28 11.36 11.16 11.20 394,721 -0.08(-0.71%)
Feb 23, 2016 11.34 11.44 11.16 11.28 255,692 -0.02(-0.18%)
Feb 22, 2016 11.25 11.44 11.25 11.30 412,636 +0.05(+0.44%)
Feb 19, 2016 11.30 11.30 11.11 11.25 360,460 -0.03(-0.27%)
Feb 18, 2016 11.09 11.38 11.03 11.28 413,241 +0.30(+2.73%)
Feb 17, 2016 10.71 11.24 10.65 10.98 746,962 +0.40(+3.78%)
Feb 16, 2016 10.64 10.70 10.36 10.58 501,606 +0.13(+1.24%)
Feb 12, 2016 10.45 10.45 10.45 0 +0.56(+5.66%)
Feb 11, 2016 10.14 10.14 9.850 9.890 235,254 -0.25(-2.47%)
Feb 10, 2016 10.10 10.22 9.990 10.14 214,175 +0.11(+1.10%)
Feb 09, 2016 10.17 10.21 10.01 10.03 290,799 -0.14(-1.38%)
Feb 08, 2016 10.30 10.30 10.01 10.17 226,163 -0.15(-1.45%)
Feb 05, 2016 10.32 10.02 10.32 237,728 +0.23(+2.28%)
Feb 04, 2016 10.14 10.30 10.04 10.09 341,264 +0.00(+0.00%)
Feb 03, 2016 10.22 10.25 10.00 10.09 288,232 -0.04(-0.39%)
Feb 02, 2016 9.840 10.15 9.840 10.13 259,830 +0.22(+2.22%)
Feb 01, 2016 10.11 10.11 9.850 9.910 206,735 -0.07(-0.70%)
Jan 29, 2016 9.990 10.02 9.880 9.980 377,256 +0.15(+1.53%)
Jan 28, 2016 9.810 9.880 9.710 9.830 274,412 +0.09(+0.92%)
Jan 27, 2016 9.520 9.820 9.500 9.740 314,036 +0.24(+2.53%)
Jan 26, 2016 9.500 9.590 9.410 9.500 226,187 +0.08(+0.85%)
Jan 25, 2016 9.650 9.650 9.360 9.420 208,834 -0.23(-2.38%)
Jan 22, 2016 9.280 9.720 9.250 9.650 381,814 +0.50(+5.46%)
Jan 21, 2016 9.080 9.380 9.000 9.150 720,328 +0.11(+1.22%)
Jan 20, 2016 9.260 9.280 9.030 9.040 788,996 -0.26(-2.80%)
Jan 19, 2016 9.190 9.390 9.190 9.300 223,939 +0.20(+2.20%)
Jan 18, 2016 9.000 9.400 8.990 9.100 168,812 -0.10(-1.09%)
Jan 15, 2016 9.270 9.380 9.090 9.200 403,322 -0.23(-2.44%)
Jan 14, 2016 9.470 9.480 9.140 9.430 192,636 +0.14(+1.51%)
Jan 13, 2016 9.500 9.770 9.250 9.290 584,791 -0.30(-3.13%)
Jan 12, 2016 9.730 9.850 9.480 9.590 334,405 -0.11(-1.13%)
Jan 11, 2016 9.900 9.900 9.660 9.700 229,900 -0.12(-1.22%)
Jan 08, 2016 9.990 9.990 9.770 9.820 256,583 -0.05(-0.51%)
Jan 07, 2016 9.920 10.02 9.850 9.870 265,922 -0.09(-0.90%)
Jan 06, 2016 10.10 10.19 9.920 9.960 377,002 -0.21(-2.06%)
Jan 05, 2016 10.33 10.35 9.870 10.17 511,245 -0.15(-1.45%)
Jan 04, 2016 10.30 10.42 10.23 10.32 173,698 -0.05(-0.48%)
Dec 31, 2015 10.37 10.37 10.37 0 -0.11(-1.05%)
Dec 30, 2015 10.57 10.58 10.44 10.48 147,745 -0.09(-0.85%)
Dec 29, 2015 10.53 10.61 10.53 10.57 106,160 +0.03(+0.28%)
Dec 24, 2015 10.54 10.54 10.54 0 +0.05(+0.48%)
Dec 23, 2015 10.48 10.52 10.38 10.49 236,364 +0.15(+1.45%)
Dec 22, 2015 10.54 10.54 10.30 10.34 208,942 -0.20(-1.90%)
Dec 21, 2015 10.44 10.54 10.33 10.54 523,934 +0.17(+1.64%)
Dec 18, 2015 10.29 10.41 10.26 10.37 391,307 +0.10(+0.97%)
Dec 17, 2015 10.25 10.31 10.21 10.27 594,475 +0.08(+0.79%)
Dec 16, 2015 9.890 10.25 9.890 10.19 1,058,577 +0.34(+3.45%)
Dec 15, 2015 9.890 9.925 9.840 9.850 336,284 +0.04(+0.41%)
Dec 14, 2015 9.980 9.990 9.770 9.810 260,891 -0.14(-1.41%)
Dec 11, 2015 10.02 10.02 9.880 9.950 272,786 -0.06(-0.60%)
Dec 10, 2015 10.07 10.07 9.960 10.01 259,172 -0.02(-0.20%)
Dec 09, 2015 9.910 10.08 9.880 10.03 395,950 +0.14(+1.42%)
Dec 08, 2015 9.900 9.950 9.850 9.890 315,450 +0.01(+0.10%)
Dec 07, 2015 10.07 10.10 9.860 9.880 414,686 -0.22(-2.18%)
Dec 04, 2015 10.13 10.15 10.06 10.10 351,907 -0.03(-0.30%)
Dec 03, 2015 10.08 10.15 10.00 10.13 837,294 +0.10(+1.00%)
Dec 02, 2015 10.03 10.07 9.900 10.03 1,357,726 -0.13(-1.28%)
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.