Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transalta Renewables (OP: TRSWF )

9.150 UNCHANGED
Last Price Updated: 3:05 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 31, 2014 10.83 10.83 10.78 10.79 5,660 -0.22(-2.02%)
Oct 29, 2014 11.01 11.01 11.01 300 +0.30(+2.82%)
Oct 28, 2014 10.71 10.71 10.71 10.71 3,000 +0.52(+5.12%)
Oct 21, 2014 10.19 10.19 10.19 0 +0.09(+0.88%)
Oct 15, 2014 10.21 10.21 10.10 10.10 3,255 -0.05(-0.49%)
Oct 14, 2014 10.15 10.15 10.15 10.15 6,300 -0.13(-1.28%)
Oct 08, 2014 10.28 10.28 10.28 0 +0.01(+0.09%)
Oct 06, 2014 10.27 10.27 10.27 0 +0.13(+1.31%)
Oct 01, 2014 10.14 10.14 10.14 0 -0.17(-1.62%)
Sep 30, 2014 10.31 10.31 10.31 10.31 250 -0.05(-0.48%)
Sep 29, 2014 10.36 10.36 10.36 10.36 800 -0.06(-0.60%)
Sep 23, 2014 10.42 10.42 10.42 0 -0.08(-0.76%)
Sep 22, 2014 10.50 10.50 10.50 10.50 2,450 -0.10(-0.94%)
Sep 19, 2014 10.63 10.63 10.60 10.60 3,000 -0.02(-0.23%)
Sep 18, 2014 10.60 10.62 10.60 10.62 1,000 +0.11(+1.09%)
Sep 17, 2014 10.56 10.56 10.51 10.51 3,275 +0.04(+0.38%)
Sep 16, 2014 10.47 10.47 10.47 10.47 500 +0.23(+2.29%)
Sep 12, 2014 10.24 10.24 10.24 71 -0.11(-1.04%)
Sep 11, 2014 10.31 10.37 10.31 10.34 2,145 -0.07(-0.63%)
Sep 10, 2014 10.49 10.55 10.41 10.41 1,675 -0.12(-1.09%)
Sep 09, 2014 10.54 10.54 10.49 10.53 4,495 -0.06(-0.56%)
Sep 05, 2014 10.58 10.58 10.58 0 -0.14(-1.29%)
Sep 03, 2014 10.72 10.72 10.72 2 -0.02(-0.22%)
Sep 02, 2014 10.76 10.76 10.74 10.75 2,600 +0.06(+0.53%)
Aug 29, 2014 10.69 10.69 10.69 0 -0.06(-0.56%)
Aug 28, 2014 10.73 10.75 10.73 10.75 450 +0.00(+0.00%)
Aug 27, 2014 10.75 10.75 10.75 10.75 382 +0.16(+1.51%)
Aug 26, 2014 10.59 10.59 10.59 10.59 1,000 -0.00(-0.03%)
Aug 25, 2014 10.72 10.72 10.59 10.59 800 -0.16(-1.46%)
Aug 21, 2014 10.75 10.75 10.75 16,240 +0.20(+1.92%)
Aug 19, 2014 10.55 10.55 10.55 0 -0.00(-0.01%)
Aug 18, 2014 10.54 10.55 10.54 10.55 870 +0.09(+0.85%)
Aug 13, 2014 10.46 10.46 10.46 0 +0.01(+0.09%)
Aug 12, 2014 10.45 10.45 10.45 10.45 2,150 +0.03(+0.30%)
Aug 08, 2014 10.42 10.42 10.42 3,030 -0.08(-0.77%)
Aug 07, 2014 10.50 10.50 10.50 10.50 750 -0.04(-0.40%)
Aug 06, 2014 10.47 10.54 10.47 10.54 1,535 +0.03(+0.30%)
Aug 05, 2014 10.49 10.51 10.49 10.51 4,500 -0.06(-0.57%)
Aug 01, 2014 10.57 10.57 10.57 0 -0.12(-1.12%)
Jul 31, 2014 10.64 10.71 10.64 10.69 3,500 -0.06(-0.56%)
Jul 30, 2014 10.69 10.75 10.68 10.75 1,915 -0.17(-1.55%)
Jul 29, 2014 10.90 10.91 10.90 10.92 9,585 +0.04(+0.36%)
Jul 28, 2014 10.99 11.00 10.88 10.88 1,610 -0.18(-1.63%)
Jul 25, 2014 11.06 11.06 11.06 11.06 7,241 +0.09(+0.82%)
Jul 23, 2014 11.13 11.13 10.97 10.97 2,182 -0.13(-1.19%)
Jul 22, 2014 11.01 11.10 11.01 11.10 9,950 +0.11(+1.02%)
Jul 21, 2014 10.93 10.99 10.93 10.99 2,216 +0.03(+0.24%)
Jul 18, 2014 10.96 10.96 10.96 10.96 250 -0.02(-0.15%)
Jul 17, 2014 10.97 10.98 10.91 10.98 1,800 -0.00(-0.01%)
Jul 16, 2014 10.98 10.98 10.98 10.98 200 +0.07(+0.63%)
Jul 15, 2014 10.88 10.91 10.88 10.91 700 -0.03(-0.31%)
Jul 14, 2014 10.95 10.95 10.94 10.95 2,845 +0.00(+0.02%)
Jul 08, 2014 10.94 10.94 10.94 0 -0.09(-0.78%)
Jul 07, 2014 11.03 11.03 11.03 11.03 900 +0.02(+0.17%)
Jul 03, 2014 11.01 11.01 11.01 0 +0.02(+0.14%)
Jul 02, 2014 10.98 10.99 10.98 10.99 1,560 -0.06(-0.50%)
Jul 01, 2014 11.05 11.05 11.05 11.05 100 +0.03(+0.27%)
Jun 30, 2014 11.02 11.02 11.02 11.02 3,030 -0.04(-0.40%)
Jun 27, 2014 10.90 11.06 11.06 11.06 1,287 +0.02(+0.21%)
Jun 26, 2014 10.96 11.04 10.95 11.04 1,308 +0.09(+0.81%)
Jun 25, 2014 10.76 10.95 10.76 10.95 4,280 +0.10(+0.92%)
Jun 24, 2014 10.81 10.85 10.81 10.85 5,460 +0.03(+0.30%)
Jun 23, 2014 10.78 10.82 10.78 10.82 12,000 +0.24(+2.25%)
Jun 20, 2014 10.65 10.65 10.58 10.58 1,260 +0.06(+0.56%)
Jun 19, 2014 10.55 10.55 10.52 10.52 1,350 +0.00(+0.05%)
Jun 18, 2014 10.50 10.52 10.50 10.52 2,300 +0.00(+0.03%)
Jun 17, 2014 10.47 10.52 10.47 10.52 4,300 +0.06(+0.54%)
Jun 16, 2014 10.46 10.46 10.46 10.46 5,510 -0.02(-0.20%)
Jun 12, 2014 10.48 10.48 10.48 3,000 -0.02(-0.19%)
Jun 11, 2014 10.49 10.50 10.47 10.50 4,971 +0.03(+0.28%)
Jun 10, 2014 10.46 10.47 10.44 10.47 15,600 +0.02(+0.23%)
Jun 06, 2014 10.43 10.45 10.43 10.45 2,900 +0.00(+0.04%)
Jun 05, 2014 10.42 10.44 10.41 10.44 3,750 +0.02(+0.18%)
Jun 04, 2014 10.40 10.43 10.36 10.42 86,165 +0.01(+0.05%)
Jun 03, 2014 10.42 10.44 10.42 10.42 1,810 -0.02(-0.23%)
Jun 02, 2014 10.44 10.44 10.44 10.44 699 -0.03(-0.29%)
May 30, 2014 10.47 10.47 10.47 10.47 800 -0.01(-0.08%)
May 29, 2014 10.48 10.48 10.48 10.48 2,300 -0.01(-0.14%)
May 27, 2014 10.49 10.49 10.49 0 +0.26(+2.58%)
May 21, 2014 10.23 10.23 10.23 0 -0.27(-2.57%)
May 19, 2014 10.50 10.50 10.50 10.50 0 +0.08(+0.77%)
May 16, 2014 10.41 10.42 10.41 10.42 1,700 +0.03(+0.31%)
May 15, 2014 10.45 10.45 10.38 10.39 1,262 -0.03(-0.31%)
May 14, 2014 10.43 10.43 10.42 10.42 2,400 -0.00(-0.04%)
May 13, 2014 10.47 10.47 10.42 10.42 20,965 -0.02(-0.21%)
May 12, 2014 10.46 10.46 10.43 10.45 2,596 -0.01(-0.06%)
May 09, 2014 10.45 10.47 10.45 10.45 8,197 -0.05(-0.52%)
May 08, 2014 10.44 10.51 10.44 10.51 3,700 +0.07(+0.63%)
May 06, 2014 10.44 10.44 10.44 10.44 0 +0.12(+1.19%)
May 05, 2014 10.20 10.32 10.20 10.32 900 +0.01(+0.07%)
May 02, 2014 10.26 10.31 10.26 10.31 5,576 +0.14(+1.34%)
Apr 29, 2014 10.17 10.17 10.17 10.17 0 -0.01(-0.06%)
Apr 25, 2014 10.18 10.18 10.18 10.18 4,100 -0.03(-0.29%)
Apr 24, 2014 10.21 10.21 10.21 10.21 1,700 -0.01(-0.14%)
Apr 23, 2014 10.22 10.22 10.22 10.22 300 -0.14(-1.34%)
Apr 14, 2014 10.36 10.36 10.36 76 -0.03(-0.29%)
Apr 10, 2014 10.39 10.39 10.39 10.39 0 -0.24(-2.30%)
Apr 04, 2014 10.64 10.64 10.64 0 +0.31(+3.01%)
Apr 01, 2014 10.33 10.33 10.33 0 -0.06(-0.53%)
Mar 31, 2014 10.37 10.38 10.37 10.38 1,850 -0.01(-0.13%)
Mar 28, 2014 10.40 10.40 10.40 10.40 0 +0.05(+0.49%)
Mar 25, 2014 10.35 10.35 10.35 0 +0.29(+2.89%)
Mar 10, 2014 10.05 10.05 10.05 0 -0.13(-1.23%)
Feb 26, 2014 10.18 10.18 10.18 0 +0.02(+0.20%)
Feb 20, 2014 10.16 10.16 10.16 0 -0.03(-0.34%)
Feb 13, 2014 10.19 10.19 10.19 0 +0.33(+3.39%)
Feb 10, 2014 9.860 9.860 9.860 9.860 0 -0.05(-0.53%)
Feb 05, 2014 9.912 9.912 9.912 0 -0.14(-1.37%)
Jan 28, 2014 10.05 10.05 10.05 0 -0.17(-1.64%)
Jan 23, 2014 10.22 10.22 10.22 0 +0.08(+0.82%)
Jan 22, 2014 10.20 10.20 10.12 10.13 16,000 +0.01(+0.12%)
Jan 17, 2014 10.12 10.12 10.12 10.12 0 +0.04(+0.37%)
Jan 13, 2014 10.09 10.09 10.09 10.09 10,800 -0.09(-0.89%)
Jan 10, 2014 10.18 10.18 10.18 10.18 150 -0.02(-0.20%)
Dec 27, 2013 10.20 10.20 10.20 0 +0.05(+0.45%)
Dec 20, 2013 10.15 10.15 10.15 1 +0.25(+2.57%)
Dec 19, 2013 9.896 9.896 9.896 9.896 1,005 -0.20(-2.01%)
Dec 17, 2013 10.10 10.10 10.10 2,350 -0.01(-0.11%)
Dec 13, 2013 10.11 10.11 10.11 2,000 +0.02(+0.21%)
Dec 10, 2013 10.09 10.09 10.09 10.09 0 -0.06(-0.59%)
Nov 22, 2013 10.15 10.15 10.15 2,000 -0.02(-0.16%)
Nov 12, 2013 10.17 10.17 10.17 2,800 +0.11(+1.13%)
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.