Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
10.14
10.18
10.14
10.16
1,200
+0.04(+0.36%)
Mar 28, 2019
10.16
10.16
10.12
10.13
16,161
+0.12(+1.17%)
Mar 27, 2019
10.00
10.02
10.00
10.01
2,942
+0.00(+0.01%)
Mar 26, 2019
10.10
10.13
10.01
10.01
3,550
-0.05(-0.50%)
Mar 25, 2019
10.04
10.07
10.04
10.06
3,101
+0.16(+1.61%)
Mar 22, 2019
9.899
9.899
9.899
27
+0.00(+0.00%)
Mar 21, 2019
9.899
9.899
9.899
9.899
510
-0.01(-0.11%)
Mar 20, 2019
9.910
9.910
9.910
9.910
1,000
+0.09(+0.87%)
Mar 19, 2019
9.820
9.864
9.820
9.825
2,800
+0.04(+0.44%)
Mar 18, 2019
9.781
9.781
9.781
9.781
600
+0.00(+0.00%)
Mar 15, 2019
9.790
9.797
9.774
9.781
1,300
-0.04(-0.37%)
Mar 14, 2019
9.817
9.817
9.817
9.817
100
-0.05(-0.50%)
Mar 13, 2019
9.877
9.877
9.866
9.866
2,100
+0.01(+0.13%)
Mar 12, 2019
9.853
9.853
9.853
9.853
260
+0.20(+2.09%)
Mar 11, 2019
9.600
9.651
9.600
9.651
6,600
+0.20(+2.09%)
Mar 08, 2019
9.453
9.453
9.453
5
+0.00(+0.00%)
Mar 07, 2019
9.453
9.453
9.453
9.453
500
-0.02(-0.20%)
Mar 06, 2019
9.481
9.481
9.472
9.472
800
+0.24(+2.57%)
Mar 05, 2019
9.260
9.260
9.235
9.235
1,021
-0.05(-0.57%)
Mar 04, 2019
9.227
9.288
9.210
9.288
3,745
+0.10(+1.08%)
Mar 01, 2019
9.250
9.250
9.189
9.189
1,700
-0.12(-1.25%)
Feb 28, 2019
9.300
9.320
9.300
9.305
1,235
-0.04(-0.45%)
Feb 27, 2019
9.270
9.347
9.250
9.347
9,537
+0.18(+2.01%)
Feb 26, 2019
9.182
9.182
9.163
9.163
550
+0.03(+0.36%)
Feb 25, 2019
9.130
9.130
9.130
9.130
4,390
-0.02(-0.17%)
Feb 22, 2019
9.090
9.146
9.090
9.146
5,000
+0.03(+0.31%)
Feb 21, 2019
9.130
9.130
9.065
9.118
5,005
-0.06(-0.71%)
Feb 20, 2019
9.166
9.256
9.166
9.183
5,890
+0.09(+1.00%)
Feb 19, 2019
9.094
9.094
9.060
9.092
8,095
-0.02(-0.20%)
Feb 15, 2019
9.120
9.136
9.110
9.110
600
+0.07(+0.78%)
Feb 14, 2019
8.965
9.039
8.927
9.039
1,520
-0.06(-0.67%)
Feb 13, 2019
9.189
9.200
9.100
9.100
2,800
-0.10(-1.09%)
Feb 12, 2019
9.240
9.272
9.200
9.200
3,890
+0.04(+0.44%)
Feb 11, 2019
9.149
9.190
9.149
9.160
2,218
+0.02(+0.22%)
Feb 08, 2019
9.140
9.140
9.140
9.140
2,000
-0.08(-0.86%)
Feb 07, 2019
9.132
9.219
9.132
9.219
7,825
+0.05(+0.53%)
Feb 06, 2019
9.179
9.179
9.170
9.170
625
+0.12(+1.30%)
Feb 05, 2019
9.000
9.053
9.000
9.053
1,925
+0.12(+1.37%)
Feb 04, 2019
8.930
8.930
8.930
8.930
100
+0.05(+0.52%)
Feb 01, 2019
8.928
8.928
8.884
8.884
300
+0.05(+0.58%)
Jan 31, 2019
8.776
8.839
8.775
8.833
6,260
+0.05(+0.63%)
Jan 30, 2019
8.811
8.811
8.773
8.778
1,982
+0.06(+0.71%)
Jan 29, 2019
8.716
8.716
8.716
39
+0.00(+0.00%)
Jan 28, 2019
8.716
8.716
8.716
8.716
118
-0.01(-0.15%)
Jan 25, 2019
8.729
8.729
8.729
8.729
3,000
+0.11(+1.29%)
Jan 24, 2019
8.618
8.618
8.618
8.618
218
+0.08(+0.89%)
Jan 23, 2019
8.542
8.542
8.542
8.542
875
+0.04(+0.47%)
Jan 22, 2019
8.497
8.568
8.497
8.502
2,250
+0.00(+0.02%)
Jan 18, 2019
8.440
8.500
8.399
8.500
2,900
+0.04(+0.47%)
Jan 17, 2019
8.460
8.460
8.460
8.460
300
+0.06(+0.67%)
Jan 16, 2019
8.404
8.404
8.404
8.404
1,200
+0.07(+0.89%)
Jan 15, 2019
8.340
8.340
8.330
8.330
1,264
-0.01(-0.14%)
Jan 14, 2019
8.409
8.424
8.341
8.341
2,070
-0.10(-1.24%)
Jan 11, 2019
8.428
8.454
8.428
8.446
1,400
+0.04(+0.45%)
Jan 10, 2019
8.342
8.408
8.314
8.408
2,189
+0.21(+2.62%)
Jan 09, 2019
8.177
8.230
8.177
8.193
4,535
+0.03(+0.32%)
Jan 08, 2019
8.050
8.167
8.050
8.167
4,464
+0.18(+2.32%)
Jan 07, 2019
7.940
7.982
7.940
7.982
763
+0.33(+4.24%)
Jan 04, 2019
7.657
7.657
7.657
25
+0.00(+0.00%)
Jan 03, 2019
7.657
7.657
7.657
7.657
1,500
+0.02(+0.31%)
Jan 02, 2019
7.671
7.671
7.633
7.633
850
+0.04(+0.59%)
Dec 31, 2018
7.566
7.588
7.556
7.588
8,000
+0.04(+0.51%)
Dec 28, 2018
7.550
7.550
7.495
7.550
1,700
+0.08(+1.14%)
Dec 27, 2018
7.242
7.470
7.242
7.465
3,168
+0.16(+2.25%)
Dec 24, 2018
7.301
7.301
7.301
0
-0.25(-3.30%)
Dec 21, 2018
7.590
7.590
7.550
7.550
7,800
+0.02(+0.23%)
Dec 20, 2018
7.698
7.700
7.532
7.532
10,225
-0.23(-2.92%)
Dec 19, 2018
7.782
7.790
7.759
7.759
3,535
-0.02(-0.25%)
Dec 18, 2018
7.861
7.867
7.734
7.779
8,866
-0.06(-0.78%)
Dec 17, 2018
8.040
8.040
7.840
7.840
5,081
-0.22(-2.78%)
Dec 14, 2018
8.090
8.090
8.064
8.064
1,900
-0.10(-1.18%)
Dec 13, 2018
8.190
8.190
8.132
8.160
10,205
-0.02(-0.25%)
Dec 12, 2018
8.242
8.242
8.180
8.180
3,352
-0.03(-0.42%)
Dec 10, 2018
8.215
8.215
8.215
0
-0.27(-3.22%)
Dec 07, 2018
8.488
8.488
8.488
8.488
200
+0.25(+3.01%)
Dec 06, 2018
8.378
8.378
8.240
8.240
3,350
-0.21(-2.49%)
Dec 04, 2018
8.476
8.480
8.440
8.450
3,000
+0.03(+0.32%)
Dec 03, 2018
8.456
8.456
8.423
8.423
1,970
+0.01(+0.16%)
Nov 30, 2018
8.331
8.410
8.331
8.410
73,700
+0.05(+0.60%)
Nov 29, 2018
8.336
8.396
8.328
8.360
17,740
+0.09(+1.12%)
Nov 28, 2018
8.267
8.267
8.267
35
+0.00(+0.00%)
Nov 27, 2018
8.267
8.267
8.267
8.267
230
+0.00(+0.04%)
Nov 26, 2018
8.474
8.474
8.264
8.264
1,200
-0.24(-2.86%)
Nov 21, 2018
8.507
8.507
8.507
0
+0.14(+1.69%)
Nov 20, 2018
8.500
8.500
8.366
8.366
1,955
-0.25(-2.87%)
Nov 19, 2018
8.613
8.613
8.613
8.613
1,000
+0.03(+0.32%)
Nov 16, 2018
8.585
8.585
8.585
8.585
200
+0.04(+0.45%)
Nov 15, 2018
8.552
8.552
8.531
8.547
2,568
-0.09(-1.07%)
Nov 14, 2018
8.639
8.639
8.639
8.639
1,500
-0.06(-0.66%)
Nov 13, 2018
8.697
8.697
8.697
8.697
300
+0.26(+3.06%)
Nov 12, 2018
8.439
8.439
8.439
25
+0.00(+0.00%)
Nov 09, 2018
8.490
8.490
8.439
8.439
1,100
-0.13(-1.57%)
Nov 08, 2018
8.699
8.699
8.574
8.574
2,800
-0.08(-0.88%)
Nov 07, 2018
8.650
8.681
8.637
8.650
2,000
+0.04(+0.43%)
Nov 06, 2018
8.613
8.613
8.613
8.613
8,798
-0.06(-0.69%)
Nov 05, 2018
8.452
8.678
8.435
8.673
7,933
+0.54(+6.58%)
Nov 02, 2018
8.145
8.145
8.137
8.137
600
+0.30(+3.84%)
Nov 01, 2018
8.136
8.224
7.837
7.837
6,581
-0.36(-4.43%)
Oct 31, 2018
8.186
8.200
8.186
8.200
2,600
+0.17(+2.12%)
Oct 30, 2018
8.100
8.100
8.030
8.030
3,160
-0.21(-2.54%)
Oct 29, 2018
8.250
8.250
8.239
8.239
1,793
-0.07(-0.80%)
Oct 26, 2018
8.302
8.306
8.302
8.306
400
-0.07(-0.84%)
Oct 25, 2018
8.376
8.376
8.376
25
+0.00(+0.00%)
Oct 24, 2018
8.328
8.376
8.328
8.376
705
+0.04(+0.48%)
Oct 23, 2018
8.336
8.336
8.336
20
+0.00(+0.00%)
Oct 22, 2018
8.336
8.336
8.336
8.336
432
+0.23(+2.84%)
Oct 19, 2018
8.106
8.106
8.106
6,724
+0.00(+0.00%)
Oct 18, 2018
8.150
8.150
8.106
8.106
2,244
-0.07(-0.82%)
Oct 17, 2018
8.208
8.208
8.173
8.173
1,913
-0.12(-1.45%)
Oct 16, 2018
8.315
8.323
8.293
8.293
3,700
+0.12(+1.44%)
Oct 15, 2018
8.140
8.175
8.140
8.175
300
+0.04(+0.48%)
Oct 12, 2018
8.165
8.177
8.107
8.136
3,900
+0.01(+0.13%)
Oct 11, 2018
8.096
8.183
8.042
8.126
6,840
-0.00(-0.02%)
Oct 10, 2018
8.299
8.299
8.119
8.127
3,170
-0.27(-3.27%)
Oct 09, 2018
8.500
8.500
8.402
8.402
3,160
-0.16(-1.84%)
Oct 05, 2018
8.559
8.559
8.559
0
-0.05(-0.59%)
Oct 04, 2018
8.734
8.734
8.610
8.610
6,449
-0.24(-2.68%)
Oct 03, 2018
8.890
8.890
8.848
8.848
1,640
-0.04(-0.47%)
Oct 02, 2018
8.896
8.896
8.889
8.889
930
-0.02(-0.18%)
Oct 01, 2018
9.000
9.000
8.905
8.905
9,367
-0.01(-0.15%)
Sep 28, 2018
8.918
8.918
8.918
8.918
700
+0.18(+2.00%)
Sep 27, 2018
8.767
8.767
8.735
8.743
13,909
-0.03(-0.34%)
Sep 26, 2018
8.950
8.952
8.773
8.773
4,668
-0.16(-1.77%)
Sep 25, 2018
8.924
8.934
8.917
8.931
2,511
-0.02(-0.20%)
Sep 24, 2018
9.020
9.020
8.949
8.949
4,420
-0.19(-2.08%)
Sep 21, 2018
9.154
9.164
9.115
9.139
6,100
-0.06(-0.68%)
Sep 20, 2018
9.179
9.202
9.166
9.202
6,480
+0.00(+0.03%)
Sep 19, 2018
9.243
9.243
9.199
9.199
1,734
+0.11(+1.20%)
Sep 18, 2018
9.090
9.090
9.090
9.090
1,366
+0.04(+0.43%)
Sep 17, 2018
9.121
9.121
9.051
9.051
1,332
-0.15(-1.65%)
Sep 14, 2018
9.203
9.203
9.203
9.203
400
-0.06(-0.68%)
Sep 13, 2018
9.266
9.266
9.266
9.266
300
+0.07(+0.77%)
Sep 12, 2018
9.195
9.195
9.195
9.195
101
+0.01(+0.14%)
Sep 11, 2018
9.167
9.182
9.167
9.182
1,040
+0.02(+0.23%)
Sep 10, 2018
9.161
9.161
9.161
9.161
100
+0.12(+1.34%)
Sep 07, 2018
9.040
9.040
9.040
9.040
100
+0.02(+0.17%)
Sep 06, 2018
8.988
9.033
8.972
9.025
4,725
+0.01(+0.16%)
Sep 05, 2018
8.996
9.011
8.924
9.010
4,760
-0.03(-0.36%)
Sep 04, 2018
9.146
9.163
9.043
9.043
20,812
-0.19(-2.03%)
Aug 31, 2018
9.230
9.230
9.230
0
-0.06(-0.69%)
Aug 30, 2018
9.299
9.299
9.294
9.294
7,217
-0.05(-0.51%)
Aug 29, 2018
9.365
9.365
9.314
9.342
3,000
-0.03(-0.30%)
Aug 28, 2018
9.366
9.370
9.366
9.370
400
+0.05(+0.53%)
Aug 27, 2018
9.338
9.349
9.321
9.321
5,675
-0.00(-0.05%)
Aug 24, 2018
9.300
9.333
9.300
9.326
1,200
+0.03(+0.28%)
Aug 23, 2018
9.349
9.349
9.300
9.300
1,508
-0.08(-0.86%)
Aug 22, 2018
9.390
9.390
9.300
9.380
1,239
+0.07(+0.76%)
Aug 21, 2018
9.330
9.335
9.291
9.310
1,942
+0.03(+0.27%)
Aug 20, 2018
9.223
9.285
9.221
9.285
10,327
+0.08(+0.81%)
Aug 17, 2018
9.219
9.260
9.182
9.210
6,500
+0.11(+1.21%)
Aug 16, 2018
9.100
9.100
9.100
9.100
261
+0.00(+0.00%)
Aug 15, 2018
9.094
9.100
9.050
9.100
13,954
-0.09(-0.93%)
Aug 14, 2018
9.144
9.186
9.128
9.185
11,847
+0.01(+0.11%)
Aug 13, 2018
9.250
9.283
9.175
9.175
4,278
-0.07(-0.81%)
Aug 10, 2018
9.252
9.280
9.250
9.250
8,100
-0.03(-0.30%)
Aug 09, 2018
9.245
9.278
9.245
9.278
2,550
+0.04(+0.43%)
Aug 08, 2018
9.250
9.250
9.222
9.239
10,869
-0.05(-0.55%)
Aug 07, 2018
9.387
9.387
9.290
9.290
1,850
-0.07(-0.75%)
Aug 06, 2018
9.360
9.360
9.360
9.360
500
-0.06(-0.65%)
Aug 03, 2018
9.402
9.425
9.402
9.421
6,000
+0.12(+1.27%)
Aug 02, 2018
9.247
9.330
9.247
9.303
13,060
+0.12(+1.31%)
Aug 01, 2018
9.191
9.191
9.183
9.183
2,120
+0.00(+0.00%)
Jul 31, 2018
10,242
+0.00(+0.00%)
Jul 30, 2018
9.110
9.122
9.110
9.120
1,861
-0.10(-1.08%)
Jul 27, 2018
9.245
9.245
9.220
9.220
500
+0.10(+1.15%)
Jul 26, 2018
9.115
9.115
9.115
9.115
400
+0.02(+0.24%)
Jul 25, 2018
9.142
9.142
9.093
9.093
1,600
-0.07(-0.73%)
Jul 24, 2018
9.176
9.195
9.159
9.159
1,225
-0.00(-0.01%)
Jul 23, 2018
9.225
9.225
9.161
9.161
5,064
-0.09(-0.92%)
Jul 20, 2018
9.246
9.246
9.246
9.246
570
+0.05(+0.57%)
Jul 19, 2018
9.245
9.245
9.194
9.194
518
-0.09(-0.95%)
Jul 18, 2018
9.330
9.350
9.281
9.282
1,773
-0.08(-0.83%)
Jul 17, 2018
9.371
9.371
9.360
9.360
499
-0.02(-0.21%)
Jul 16, 2018
9.380
9.380
9.380
9.380
303
+0.00(+0.01%)
Jul 13, 2018
9.400
9.400
9.377
9.379
3,661
-0.20(-2.11%)
Jul 11, 2018
9.581
9.581
9.581
70
-0.03(-0.35%)
Jul 10, 2018
9.504
9.615
9.504
9.615
951
+0.12(+1.23%)
Jul 09, 2018
9.558
9.558
9.497
9.498
10,523
+0.04(+0.46%)
Jul 05, 2018
9.454
9.454
9.454
30
-0.05(-0.48%)
Jul 03, 2018
9.500
9.500
9.500
0
+0.06(+0.69%)
Jun 29, 2018
9.435
9.435
9.435
0
+0.14(+1.47%)
Jun 27, 2018
9.298
9.298
9.298
0
-0.04(-0.45%)
Jun 26, 2018
9.326
9.352
9.326
9.340
7,250
-0.00(-0.01%)
Jun 25, 2018
9.399
9.399
9.341
9.341
600
-0.04(-0.42%)
Jun 22, 2018
9.300
9.380
9.288
9.380
7,626
+0.07(+0.76%)
Jun 21, 2018
9.260
9.309
9.260
9.309
933
-0.01(-0.14%)
Jun 20, 2018
9.352
9.359
9.315
9.322
3,775
-0.05(-0.58%)
Jun 19, 2018
9.399
9.399
9.377
9.377
2,177
-0.08(-0.87%)
Jun 18, 2018
9.473
9.473
9.400
9.459
6,360
+0.03(+0.37%)
Jun 15, 2018
9.483
9.425
9.425
11,289
-0.06(-0.62%)
Jun 14, 2018
9.574
9.600
9.483
9.483
8,530
-0.52(-5.15%)
Jun 13, 2018
10.19
10.24
9.998
9.998
7,741
-0.14(-1.35%)
Jun 12, 2018
10.06
10.16
10.06
10.13
3,185
+0.13(+1.35%)
Jun 11, 2018
9.976
10.00
9.976
10.00
1,316
+0.04(+0.36%)
Jun 08, 2018
10.02
10.02
9.960
9.964
2,042
-0.09(-0.86%)
Jun 07, 2018
10.05
10.05
10.05
10.05
151
+0.05(+0.48%)
Jun 06, 2018
10.09
10.09
10.00
10.00
1,025
-0.03(-0.28%)
Jun 05, 2018
9.990
10.03
9.990
10.03
2,850
+0.30(+3.05%)
Jun 04, 2018
9.733
9.733
9.733
9.733
140
+0.20(+2.04%)
Jun 01, 2018
9.585
9.585
9.538
9.538
1,114
+0.05(+0.48%)
May 31, 2018
9.580
9.580
9.493
9.493
6,880
-0.11(-1.16%)
May 30, 2018
9.583
9.610
9.583
9.604
1,803
+0.17(+1.76%)
May 29, 2018
9.445
9.445
9.438
9.438
550
-0.15(-1.56%)
May 24, 2018
9.587
9.587
9.587
0
-0.03(-0.31%)
May 23, 2018
9.510
9.620
9.510
9.617
2,946
+0.08(+0.80%)
May 22, 2018
9.530
9.540
9.530
9.540
650
+0.17(+1.80%)
May 18, 2018
9.371
9.371
9.371
0
+0.07(+0.78%)
May 15, 2018
9.299
9.299
9.299
0
+0.00(+0.04%)
May 14, 2018
9.330
9.330
9.295
9.295
679
+0.09(+1.00%)
May 11, 2018
9.209
9.209
9.203
9.203
533
-0.26(-2.79%)
May 10, 2018
9.130
9.557
9.130
9.467
21,557
+0.49(+5.46%)
May 09, 2018
8.973
8.977
8.973
8.977
1,122
+0.07(+0.76%)
May 08, 2018
8.908
8.909
8.908
8.909
1,701
-0.20(-2.17%)
May 04, 2018
9.107
9.107
9.107
0
+0.23(+2.59%)
May 03, 2018
8.877
8.877
8.877
8.877
508
-0.05(-0.54%)
May 02, 2018
8.982
8.982
8.925
8.925
1,200
+0.02(+0.19%)
May 01, 2018
8.915
8.921
8.908
8.908
1,864
-0.06(-0.64%)
Apr 30, 2018
8.970
8.970
8.954
8.965
848
-0.05(-0.60%)
Apr 27, 2018
9.019
9.019
9.019
9.019
722
+0.14(+1.57%)
Apr 25, 2018
8.880
8.880
8.880
0
-0.04(-0.41%)
Apr 24, 2018
8.999
8.999
8.917
8.917
3,103
-0.16(-1.80%)
Apr 23, 2018
9.135
9.191
9.080
9.080
1,590
-0.12(-1.26%)
Apr 20, 2018
9.196
9.196
9.196
9.196
500
-0.02(-0.26%)
Apr 19, 2018
9.220
9.220
9.220
9.220
1,902
-0.03(-0.36%)
Apr 18, 2018
9.306
9.306
9.253
9.253
2,237
-0.09(-0.97%)
Apr 17, 2018
9.296
9.343
9.296
9.343
1,350
+0.03(+0.36%)
Apr 16, 2018
9.248
9.310
9.248
9.310
940
+0.10(+1.06%)
Apr 10, 2018
9.212
9.212
9.212
0
+0.09(+1.01%)
Apr 09, 2018
9.134
9.134
9.120
9.120
712
-0.02(-0.18%)
Apr 06, 2018
9.137
9.137
9.137
9.137
2,000
+0.00(+0.05%)
Apr 05, 2018
9.135
9.135
9.132
9.132
200
+0.05(+0.51%)
Apr 04, 2018
9.010
9.086
9.010
9.086
466
+0.08(+0.93%)
Apr 03, 2018
9.040
9.040
9.002
9.002
915
-0.06(-0.71%)
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
.