Transalta Renewables (OP: TRSWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2015 | 7.617 | 7.617 | 7.579 | 7.603 | 3,100 | +0.16(+2.13%) |
| Nov 25, 2015 | 7.445 | 7.445 | 7.445 | 0 | -0.02(-0.21%) | |
| Nov 24, 2015 | 7.511 | 7.511 | 7.460 | 7.460 | 2,736 | -0.30(-3.86%) |
| Nov 23, 2015 | 7.785 | 7.785 | 7.760 | 7.760 | 2,000 | -0.07(-0.85%) |
| Nov 20, 2015 | 7.816 | 7.826 | 7.816 | 7.826 | 1,637 | -0.11(-1.37%) |
| Nov 18, 2015 | 7.935 | 7.935 | 7.935 | 0 | +0.03(+0.43%) | |
| Nov 17, 2015 | 7.992 | 7.992 | 7.901 | 7.901 | 505 | -0.05(-0.61%) |
| Nov 13, 2015 | 7.950 | 7.950 | 7.950 | 0 | +0.03(+0.42%) | |
| Nov 12, 2015 | 7.837 | 7.935 | 7.837 | 7.917 | 8,285 | +0.04(+0.53%) |
| Nov 11, 2015 | 7.889 | 7.889 | 7.875 | 7.875 | 2,611 | -0.01(-0.10%) |
| Nov 06, 2015 | 7.883 | 7.883 | 7.883 | 0 | -0.06(-0.74%) | |
| Nov 05, 2015 | 7.927 | 7.942 | 7.927 | 7.942 | 9,500 | +0.15(+1.89%) |
| Oct 29, 2015 | 7.795 | 7.795 | 7.795 | 0 | -0.08(-0.98%) | |
| Oct 27, 2015 | 7.872 | 7.872 | 7.872 | 0 | -0.42(-5.09%) | |
| Oct 22, 2015 | 8.294 | 8.294 | 8.294 | 0 | -0.02(-0.19%) | |
| Oct 21, 2015 | 8.310 | 8.310 | 8.310 | 8.310 | 600 | -0.13(-1.56%) |
| Oct 20, 2015 | 8.437 | 8.442 | 8.437 | 8.442 | 1,200 | +0.04(+0.52%) |
| Oct 15, 2015 | 8.398 | 8.398 | 8.398 | 0 | +0.01(+0.11%) | |
| Oct 08, 2015 | 8.389 | 8.389 | 8.389 | 0 | +0.02(+0.27%) | |
| Oct 07, 2015 | 8.305 | 8.367 | 8.305 | 8.367 | 1,392 | +0.16(+1.91%) |
| Oct 06, 2015 | 8.210 | 8.210 | 8.210 | 8.210 | 900 | +0.33(+4.12%) |
| Oct 01, 2015 | 7.885 | 7.885 | 7.885 | 0 | +0.16(+2.01%) | |
| Sep 30, 2015 | 7.640 | 7.731 | 7.595 | 7.729 | 7,231 | +0.23(+3.11%) |
| Sep 29, 2015 | 7.496 | 7.496 | 7.496 | 7.496 | 400 | -0.27(-3.47%) |
| Sep 28, 2015 | 7.758 | 7.766 | 7.758 | 7.766 | 600 | +0.02(+0.22%) |
| Sep 25, 2015 | 7.748 | 7.748 | 7.748 | 7.748 | 1,050 | +0.08(+1.02%) |
| Sep 24, 2015 | 7.829 | 7.829 | 7.670 | 7.670 | 3,663 | -0.31(-3.89%) |
| Sep 23, 2015 | 7.980 | 7.980 | 7.980 | 7.980 | 8,000 | -0.35(-4.18%) |
| Sep 18, 2015 | 8.328 | 8.328 | 8.328 | 0 | -0.04(-0.47%) | |
| Sep 17, 2015 | 8.072 | 8.368 | 8.072 | 8.368 | 2,400 | +0.51(+6.51%) |
| Sep 14, 2015 | 7.856 | 7.856 | 7.856 | 0 | -0.02(-0.23%) | |
| Sep 11, 2015 | 7.874 | 7.874 | 7.874 | 7.874 | 755 | -0.09(-1.12%) |
| Sep 10, 2015 | 7.900 | 7.970 | 7.900 | 7.963 | 1,950 | -0.04(-0.48%) |
| Sep 09, 2015 | 8.025 | 8.025 | 8.002 | 8.002 | 1,715 | -0.03(-0.38%) |
| Sep 08, 2015 | 8.028 | 8.050 | 8.028 | 8.032 | 6,500 | -0.08(-1.04%) |
| Sep 03, 2015 | 8.116 | 8.116 | 8.116 | 0 | +0.17(+2.15%) | |
| Sep 02, 2015 | 8.170 | 8.170 | 7.938 | 7.945 | 1,725 | -0.20(-2.51%) |
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.
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.