Transalta Renewables (OP: TRSWF )

15.58 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 15.55 15.58 15.50 15.58 3,754 +0.04(+0.29%)
Oct 18, 2021 16.00 16.00 15.54 15.54 2,513 -0.39(-2.48%)
Oct 15, 2021 15.71 15.93 15.71 15.93 7,024 +0.39(+2.52%)
Oct 13, 2021 15.54 15.54 15.54 2,668 +0.49(+3.25%)
Oct 12, 2021 15.23 15.23 14.75 15.05 21,478 -0.29(-1.89%)
Oct 11, 2021 15.10 15.36 15.05 15.34 3,503 +0.19(+1.25%)
Oct 08, 2021 15.15 15.29 15.15 15.15 2,559 +0.02(+0.13%)
Oct 07, 2021 15.18 15.30 15.13 15.13 2,476 -0.05(-0.33%)
Oct 06, 2021 15.11 15.18 15.02 15.18 3,329 +0.01(+0.07%)
Oct 05, 2021 14.93 15.50 14.93 15.17 2,907 +0.17(+1.11%)
Oct 04, 2021 14.96 15.78 14.89 15.00 5,945 +0.07(+0.45%)
Oct 01, 2021 15.82 15.82 14.80 14.94 5,084 -0.04(-0.29%)
Sep 30, 2021 14.97 15.03 14.86 14.98 10,204 -0.02(-0.13%)
Sep 29, 2021 15.87 15.87 14.99 15.00 2,176 -0.15(-0.99%)
Sep 28, 2021 15.08 15.15 14.94 15.15 5,040 -0.10(-0.66%)
Sep 27, 2021 15.22 15.38 15.22 15.25 1,815 -0.07(-0.48%)
Sep 24, 2021 15.35 15.36 15.32 15.32 2,924 -0.23(-1.51%)
Sep 23, 2021 15.60 15.60 15.56 15.56 5,834 +0.04(+0.23%)
Sep 22, 2021 15.33 15.56 15.33 15.52 1,200 +0.19(+1.27%)
Sep 21, 2021 14.52 16.05 14.52 15.33 1,969 -0.01(-0.09%)
Sep 20, 2021 15.39 15.39 15.19 15.34 7,010 -0.17(-1.06%)
Sep 17, 2021 15.98 15.98 15.46 15.51 3,867 -0.11(-0.68%)
Sep 16, 2021 15.60 15.75 15.60 15.61 1,134 -0.10(-0.66%)
Sep 15, 2021 15.54 15.72 15.54 15.72 1,651 +0.15(+0.93%)
Sep 14, 2021 15.62 15.62 15.57 15.57 1,672 -0.13(-0.83%)
Sep 13, 2021 15.87 15.89 15.66 15.70 9,344 -0.06(-0.38%)
Sep 10, 2021 15.75 15.83 15.75 15.76 1,459 -0.19(-1.21%)
Sep 09, 2021 16.00 16.00 15.95 15.95 7,005 -0.03(-0.18%)
Sep 08, 2021 16.13 16.13 15.98 15.98 3,000 -0.14(-0.86%)
Sep 07, 2021 16.20 16.20 15.99 16.12 11,083 +0.04(+0.23%)
Sep 03, 2021 16.13 16.13 16.08 16.08 1,392 +0.11(+0.71%)
Sep 02, 2021 16.02 16.02 15.97 15.97 2,854 +0.17(+1.06%)
Sep 01, 2021 15.63 15.80 15.60 15.80 3,099 +0.26(+1.68%)
Aug 31, 2021 15.91 15.91 15.47 15.54 6,865 -0.12(-0.76%)
Aug 30, 2021 15.66 15.78 15.60 15.66 4,748 -0.01(-0.04%)
Aug 27, 2021 15.67 15.77 15.51 15.67 3,876 -0.03(-0.17%)
Aug 26, 2021 15.80 15.86 15.69 15.69 2,779 -0.11(-0.70%)
Aug 25, 2021 15.76 16.08 15.75 15.80 1,608 -0.31(-1.90%)
Aug 24, 2021 15.78 16.11 15.75 16.11 3,765 +0.31(+1.96%)
Aug 23, 2021 15.84 15.85 15.71 15.80 2,830 -0.04(-0.23%)
Aug 20, 2021 15.62 15.85 15.60 15.84 5,236 +0.09(+0.58%)
Aug 19, 2021 15.80 15.96 15.73 15.75 6,047 -0.41(-2.57%)
Aug 18, 2021 16.20 16.30 16.16 16.16 12,833 -0.03(-0.19%)
Aug 17, 2021 16.10 16.27 16.10 16.19 3,407 -0.07(-0.42%)
Aug 16, 2021 16.08 16.26 16.08 16.26 2,351 +0.08(+0.52%)
Aug 13, 2021 15.98 16.23 15.93 16.17 4,240 +0.10(+0.65%)
Aug 12, 2021 15.21 16.21 15.21 16.07 7,272 -0.04(-0.25%)
Aug 11, 2021 16.63 16.69 16.11 16.11 5,883 -0.69(-4.12%)
Aug 10, 2021 16.91 17.01 16.27 16.80 12,909 -1.05(-5.87%)
Aug 09, 2021 17.79 17.85 17.77 17.85 4,904 +0.03(+0.15%)
Aug 06, 2021 17.87 17.95 17.79 17.82 2,890 -0.15(-0.81%)
Aug 05, 2021 17.81 18.00 17.81 17.97 10,983 +0.33(+1.89%)
Aug 04, 2021 17.65 17.66 17.63 17.64 1,620 -0.21(-1.20%)
Aug 03, 2021 17.53 17.85 17.51 17.85 10,072 +0.25(+1.42%)
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.