Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TransAlta Renewables Inc. (RNW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.03-0.08 (-0.44%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202218.1518.1517.9818.0318.03240,603
Aug 08, 202218.0518.2017.8118.1118.11391,400
Aug 05, 202218.2418.3517.9518.0518.05306,900
Aug 04, 202217.9518.4517.8818.2718.27437,500
Aug 03, 202217.7517.9017.6117.9017.90273,600
Aug 02, 202217.8717.8817.5217.7617.76293,700
Jul 29, 202217.7217.9617.7217.8817.88259,200
Jul 28, 202217.5217.8517.4617.7117.71245,700
Jul 27, 202217.4217.6017.4117.4417.44242,600
Jul 26, 202217.2217.4717.2217.3417.34189,500
Jul 25, 202217.0117.2217.0117.1917.19163,500
Jul 22, 202217.0117.1416.9617.0617.06174,600
Jul 21, 202216.8717.1416.8616.9616.96120,800
Jul 20, 202217.2017.2616.8216.8916.89394,600
Jul 19, 202217.1717.3417.1117.1717.17144,400
Jul 18, 202216.9517.2216.8717.1017.10215,200
Jul 15, 202216.9916.9916.7316.8616.86195,500
Jul 14, 202216.8117.0016.7116.9616.96205,500
Jul 14, 20220.078 Dividend
Jul 13, 202216.5717.1316.5616.8816.80304,500
Jul 12, 202216.7016.7916.5616.6716.59163,700
Jul 11, 202216.8416.8616.6016.6916.61255,900
Jul 08, 202216.7816.9416.7416.8616.78103,200
Jul 07, 202216.6516.8516.6516.7816.70177,700
Jul 06, 202216.7016.7916.5216.6516.57202,400
Jul 05, 202216.5016.7516.1616.7116.63385,100
Jul 04, 202216.5116.8416.4516.6916.61168,500
Jun 30, 202216.6116.8116.4016.4516.37328,700
Jun 29, 202216.8316.9016.6316.6916.61123,400
Jun 28, 202216.9216.9616.7516.8416.76229,300
Jun 27, 202216.8816.9616.7716.8616.78182,000
Jun 24, 202216.6916.8616.6716.8216.74219,600
Jun 23, 202216.3316.6716.3316.5816.50261,900
Jun 22, 202216.0716.4916.0716.2816.20288,700
Jun 21, 202216.2616.2616.0716.1816.11276,700
Jun 20, 202216.1216.2516.0216.0716.00182,000
Jun 17, 202216.1416.2815.8816.2116.14492,700
Jun 16, 202216.2616.3815.8616.1116.04428,200
Jun 15, 202216.2616.6316.1816.4416.36392,500
Jun 14, 202216.9616.9916.1916.2116.14772,700
Jun 14, 20220.078 Dividend
Jun 13, 202217.3817.3916.8617.1617.00498,700
Jun 10, 202217.4517.6017.2317.5217.36337,900
Jun 09, 202217.5017.6717.4617.5317.37287,800
Jun 08, 202217.4017.6217.3817.5017.34431,800
Jun 07, 202217.4217.5617.3217.4017.24301,000
Jun 06, 202217.5717.6517.3917.4117.25210,500
Jun 03, 202217.3517.6417.3417.4817.32242,700
Jun 02, 202217.1717.4417.0617.4317.27266,000
Jun 01, 202217.4417.4417.0817.0816.92541,500
May 31, 202217.4417.4517.1817.3417.18419,300
May 30, 202217.5517.6017.3617.4317.27290,200
May 27, 202217.4917.5317.4117.5017.34285,300
May 26, 202217.5117.5717.3917.4417.28369,800
May 25, 202217.5617.6217.4817.4917.33270,900
May 24, 202217.5317.7317.4717.5017.34254,000
May 20, 202217.6617.7017.4717.5417.38247,500
May 19, 202217.4117.7617.4117.5817.42230,300
May 18, 202217.6617.7517.2517.5317.37529,300
May 17, 202217.7017.7617.6117.6917.53326,600
May 16, 202217.5017.7117.4117.6017.44367,300
May 13, 202217.3717.7117.3317.5017.34290,100
May 12, 202217.1217.3817.0817.2917.13355,400
May 12, 20220.078 Dividend
May 11, 202217.1918.0417.1317.3917.15712,300
May 10, 202217.3317.5417.0117.2517.02383,400
May 09, 202217.6617.6917.2017.3417.10427,000
May 06, 202217.5917.8917.5417.8517.61259,000
May 05, 202218.0518.0717.5217.6917.45370,500
May 04, 202217.6618.2617.5618.1417.89337,900
May 03, 202217.7517.8717.6117.6417.40266,200
May 02, 202217.7817.8617.4517.7317.49325,400
Apr 29, 202218.0018.0217.7717.8217.58384,300
Apr 28, 202218.0118.1517.8818.0117.77579,700
Apr 27, 202218.2118.2117.8017.8917.65290,800
Apr 26, 202218.1418.2218.0818.1717.92281,800
Apr 25, 202218.2618.3417.9618.1417.89496,700
Apr 22, 202218.2618.3618.1618.2618.01239,500
Apr 21, 202218.4518.5118.1218.3118.06356,900
Apr 20, 202218.4518.5618.2718.4518.20289,500
Apr 19, 202218.3318.5018.3218.4218.17391,000
Apr 18, 202218.4018.5218.2018.3618.11412,200
Apr 14, 202218.6118.7218.3918.4618.21658,500
Apr 13, 202218.8618.9218.3518.6218.37901,700
Apr 13, 20220.078 Dividend
Apr 12, 202219.3419.4519.1119.3419.00730,200
Apr 11, 202219.2319.3518.8819.3118.971,256,300
Apr 08, 202219.0519.2518.9919.1218.78267,300
Apr 07, 202218.9119.1018.8819.0918.75361,800
Apr 06, 202218.4418.9818.4318.9318.60554,400
Apr 05, 202218.5018.6618.4418.4718.15262,000
Apr 04, 202218.4418.5018.3018.4318.11272,000
Apr 01, 202218.5118.6518.3618.4418.12212,300
Mar 31, 202218.5018.7218.4518.4818.16313,000
Mar 30, 202218.3418.6618.2918.4818.16350,000
Mar 29, 202218.3018.4618.1718.3518.03308,400
Mar 28, 202218.0718.2818.0718.1917.87203,900
Mar 25, 202218.0518.1217.9318.0217.70248,800
Mar 24, 202218.0718.1217.8518.0017.68279,400
Mar 23, 202218.1118.1817.9318.0417.72411,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement