Transalta Renewables (OP: TRSWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 01, 2015 | 8.150 | 8.150 | 8.150 | 8.150 | 636 | -0.21(-2.46%) |
| Aug 31, 2015 | 8.320 | 8.366 | 8.320 | 8.356 | 4,592 | -0.01(-0.15%) |
| Aug 28, 2015 | 8.390 | 8.390 | 8.368 | 8.368 | 10,050 | -0.00(-0.01%) |
| Aug 27, 2015 | 8.194 | 8.416 | 8.190 | 8.369 | 8,150 | +0.47(+5.94%) |
| Aug 25, 2015 | 7.900 | 7.900 | 7.900 | 0 | -0.06(-0.74%) | |
| Aug 24, 2015 | 8.088 | 8.180 | 7.909 | 7.959 | 6,180 | -0.78(-8.94%) |
| Aug 20, 2015 | 8.740 | 8.740 | 8.740 | 0 | +0.01(+0.15%) | |
| Aug 19, 2015 | 8.819 | 8.820 | 8.727 | 8.727 | 1,600 | -0.27(-3.03%) |
| Aug 17, 2015 | 9.000 | 9.000 | 9.000 | 0 | -0.00(-0.04%) | |
| Aug 14, 2015 | 9.015 | 9.015 | 8.918 | 9.004 | 11,400 | -0.00(-0.03%) |
| Aug 13, 2015 | 9.000 | 9.007 | 9.000 | 9.007 | 2,600 | -0.28(-3.05%) |
| Aug 11, 2015 | 9.290 | 9.290 | 9.290 | 20 | -0.01(-0.06%) | |
| Aug 06, 2015 | 9.295 | 9.295 | 9.295 | 0 | +0.02(+0.16%) | |
| Aug 05, 2015 | 9.280 | 9.280 | 9.280 | 9.280 | 9,900 | -0.12(-1.25%) |
| Aug 04, 2015 | 9.395 | 9.398 | 9.390 | 9.398 | 910 | -0.15(-1.62%) |
| Jul 31, 2015 | 9.552 | 9.552 | 9.552 | 20 | +0.16(+1.75%) | |
| Jul 30, 2015 | 9.382 | 9.387 | 9.382 | 9.387 | 275 | +0.09(+0.95%) |
| Jul 24, 2015 | 9.299 | 9.299 | 9.299 | 0 | -0.15(-1.58%) | |
| Jul 23, 2015 | 9.448 | 9.448 | 9.448 | 9.448 | 1,100 | +0.04(+0.40%) |
| Jul 22, 2015 | 9.510 | 9.510 | 9.410 | 9.410 | 2,470 | -0.20(-2.08%) |
| Jul 21, 2015 | 9.682 | 9.682 | 9.610 | 9.610 | 7,550 | -0.10(-1.01%) |
| Jul 20, 2015 | 9.670 | 9.710 | 9.670 | 9.708 | 11,820 | -0.05(-0.47%) |
| Jul 16, 2015 | 9.754 | 9.754 | 9.754 | 0 | +0.04(+0.39%) | |
| Jul 15, 2015 | 9.724 | 9.724 | 9.716 | 9.716 | 645 | -0.02(-0.20%) |
| Jul 13, 2015 | 9.736 | 9.736 | 9.736 | 0 | -0.02(-0.17%) | |
| Jul 10, 2015 | 9.752 | 9.752 | 9.752 | 9.752 | 100 | -0.01(-0.08%) |
| Jul 09, 2015 | 9.760 | 9.760 | 9.760 | 9.760 | 1,000 | -0.09(-0.89%) |
| Jul 08, 2015 | 9.913 | 9.913 | 9.815 | 9.848 | 2,100 | +0.13(+1.34%) |
| Jul 07, 2015 | 9.718 | 9.718 | 9.718 | 9.718 | 530 | +0.01(+0.15%) |
| Jul 06, 2015 | 9.810 | 9.810 | 9.703 | 9.703 | 850 | -0.21(-2.17%) |
| Jul 02, 2015 | 9.918 | 9.918 | 9.918 | 0 | +0.03(+0.27%) | |
| Jun 30, 2015 | 9.891 | 9.891 | 9.891 | 0 | -0.11(-1.09%) | |
| Jun 29, 2015 | 10.35 | 10.35 | 10.00 | 10.00 | 9,250 | -0.35(-3.36%) |
| Jun 26, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 2,700 | -0.01(-0.07%) |
| Jun 25, 2015 | 10.36 | 10.36 | 10.36 | 10.36 | 500 | +0.03(+0.29%) |
| Jun 24, 2015 | 10.18 | 10.33 | 10.18 | 10.33 | 6,200 | +0.22(+2.15%) |
| Jun 23, 2015 | 10.22 | 10.22 | 10.11 | 10.11 | 7,465 | +0.01(+0.08%) |
| Jun 22, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 300 | -0.20(-1.89%) |
| Jun 19, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 150 | +0.20(+1.93%) |
| Jun 17, 2015 | 10.10 | 10.10 | 10.10 | 70 | -0.01(-0.13%) | |
| Jun 16, 2015 | 10.03 | 10.12 | 10.03 | 10.11 | 1,770 | -0.08(-0.76%) |
| Jun 15, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 5,100 | -0.01(-0.11%) |
| Jun 12, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 192 | -0.13(-1.24%) |
| Jun 11, 2015 | 10.39 | 10.39 | 10.33 | 10.33 | 8,000 | -0.04(-0.37%) |
| Jun 10, 2015 | 10.27 | 10.37 | 10.27 | 10.37 | 11,300 | +0.27(+2.67%) |
| Jun 09, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 310 | +0.04(+0.38%) |
| Jun 08, 2015 | 10.00 | 10.06 | 10.00 | 10.06 | 1,500 | -0.01(-0.11%) |
| Jun 04, 2015 | 10.07 | 10.07 | 10.07 | 0 | -0.10(-0.96%) | |
| Jun 02, 2015 | 10.17 | 10.17 | 10.17 | 0 | +0.07(+0.68%) | |
| Jun 01, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 1,000 | -0.02(-0.20%) |
| May 29, 2015 | 10.12 | 10.12 | 10.12 | 10.12 | 15,400 | -0.03(-0.25%) |
| May 28, 2015 | 10.12 | 10.15 | 10.12 | 10.15 | 1,714 | +0.02(+0.15%) |
| May 27, 2015 | 10.11 | 10.14 | 10.11 | 10.13 | 6,550 | +0.02(+0.18%) |
| May 26, 2015 | 10.20 | 10.22 | 10.11 | 10.11 | 2,300 | -0.10(-0.93%) |
| May 22, 2015 | 10.21 | 10.21 | 10.21 | 0 | -0.07(-0.64%) | |
| May 21, 2015 | 10.20 | 10.27 | 10.20 | 10.27 | 3,900 | +0.04(+0.42%) |
| May 20, 2015 | 10.23 | 9.939 | 10.23 | 8,035 | +0.29(+2.93%) | |
| May 19, 2015 | 9.964 | 9.968 | 9.939 | 9.939 | 1,655 | -0.11(-1.10%) |
| May 18, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 200 | -0.03(-0.29%) |
| May 15, 2015 | 10.09 | 10.11 | 10.08 | 10.08 | 6,285 | -0.12(-1.19%) |
| May 14, 2015 | 10.20 | 10.20 | 10.16 | 10.20 | 1,980 | +0.10(+0.99%) |
| May 13, 2015 | 10.07 | 10.10 | 10.07 | 10.10 | 2,235 | +0.01(+0.07%) |
| May 12, 2015 | 10.09 | 10.09 | 10.09 | 10.09 | 2,000 | -0.34(-3.23%) |
| May 08, 2015 | 10.43 | 10.43 | 10.43 | 2,700 | +0.26(+2.52%) | |
| May 07, 2015 | 10.17 | 10.17 | 10.17 | 10.17 | 3,000 | +0.11(+1.04%) |
| May 06, 2015 | 10.31 | 10.31 | 10.07 | 10.07 | 1,265 | -0.40(-3.79%) |
| May 05, 2015 | 10.46 | 10.46 | 10.46 | 10.46 | 1,070 | -0.07(-0.63%) |
| May 04, 2015 | 10.53 | 10.53 | 10.53 | 10.53 | 15,905 | +0.12(+1.16%) |
| May 01, 2015 | 10.40 | 10.41 | 10.40 | 10.41 | 5,186 | +0.11(+1.08%) |
| Apr 30, 2015 | 10.38 | 10.38 | 10.30 | 10.30 | 4,970 | -0.31(-2.92%) |
| Apr 29, 2015 | 10.61 | 10.61 | 10.61 | 10.61 | 15,460 | +0.01(+0.07%) |
| Apr 28, 2015 | 10.60 | 10.60 | 10.60 | 10.60 | 16,280 | +0.10(+0.97%) |
| Apr 27, 2015 | 10.60 | 10.60 | 10.50 | 10.50 | 5,150 | -0.06(-0.56%) |
| Apr 24, 2015 | 10.51 | 10.56 | 10.51 | 10.56 | 1,200 | +0.09(+0.86%) |
| Apr 23, 2015 | 10.43 | 10.48 | 10.41 | 10.47 | 7,593 | +0.13(+1.25%) |
| Apr 22, 2015 | 10.34 | 10.34 | 10.34 | 10.34 | 440 | +0.01(+0.10%) |
| Apr 21, 2015 | 10.33 | 10.33 | 10.33 | 10.33 | 3,010 | +0.00(+0.00%) |
| Apr 20, 2015 | 10.26 | 10.33 | 10.26 | 10.33 | 2,395 | +0.08(+0.81%) |
| Apr 17, 2015 | 10.27 | 10.27 | 10.24 | 10.25 | 3,300 | -0.02(-0.17%) |
| Apr 16, 2015 | 10.27 | 10.28 | 10.26 | 10.26 | 4,925 | +0.26(+2.65%) |
| Apr 15, 2015 | 9.999 | 9.999 | 9.999 | 9.999 | 700 | -0.09(-0.89%) |
| Apr 14, 2015 | 10.12 | 10.12 | 10.09 | 10.09 | 3,440 | +0.04(+0.40%) |
| Apr 13, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 1,525 | +0.01(+0.10%) |
| Apr 09, 2015 | 10.04 | 10.04 | 10.04 | 0 | -0.06(-0.59%) | |
| Apr 08, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 595 | +0.00(+0.01%) |
| Apr 07, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 650 | -0.07(-0.70%) |
| Apr 06, 2015 | 10.17 | 10.17 | 10.17 | 10.17 | 2,221 | +0.14(+1.38%) |
| Apr 02, 2015 | 10.03 | 10.03 | 10.03 | 0 | +0.08(+0.81%) | |
| Mar 30, 2015 | 9.949 | 9.949 | 9.949 | 0 | -0.18(-1.79%) | |
| Mar 24, 2015 | 10.13 | 10.13 | 10.13 | 0 | -0.28(-2.73%) | |
| Mar 23, 2015 | 10.40 | 10.42 | 10.38 | 10.41 | 2,680 | +0.11(+1.05%) |
| Mar 20, 2015 | 10.26 | 10.33 | 10.26 | 10.31 | 735 | +0.24(+2.34%) |
| Mar 19, 2015 | 10.07 | 10.07 | 10.07 | 10.07 | 125 | +0.09(+0.93%) |
| Mar 17, 2015 | 9.978 | 9.978 | 9.978 | 3,700 | -0.03(-0.31%) | |
| Mar 16, 2015 | 10.01 | 10.01 | 10.01 | 10.01 | 1,800 | -0.04(-0.41%) |
| Mar 13, 2015 | 10.06 | 10.06 | 10.05 | 10.05 | 3,030 | -0.04(-0.44%) |
| Mar 12, 2015 | 10.09 | 10.09 | 10.09 | 10.09 | 1,300 | +0.32(+3.26%) |
| Mar 11, 2015 | 9.936 | 9.936 | 9.775 | 9.775 | 15,005 | -0.40(-3.96%) |
| Mar 10, 2015 | 10.19 | 10.19 | 10.18 | 10.18 | 4,120 | -0.07(-0.70%) |
| Mar 09, 2015 | 10.35 | 10.35 | 10.25 | 10.25 | 59,150 | -0.08(-0.78%) |
| Mar 06, 2015 | 10.32 | 10.33 | 10.32 | 10.33 | 500 | -0.18(-1.75%) |
| Mar 05, 2015 | 10.51 | 10.51 | 10.51 | 10.51 | 100 | -0.05(-0.45%) |
| Mar 04, 2015 | 10.56 | 10.56 | 10.56 | 10.56 | 475 | +0.15(+1.39%) |
| Mar 03, 2015 | 10.42 | 10.42 | 10.42 | 10.42 | 425 | -0.02(-0.20%) |
| Mar 02, 2015 | 10.44 | 10.44 | 10.44 | 10.44 | 1,100 | -0.20(-1.89%) |
| Feb 25, 2015 | 10.64 | 10.64 | 10.64 | 10.64 | 125 | +0.37(+3.63%) |
| Feb 13, 2015 | 10.27 | 10.27 | 10.27 | 0 | +0.16(+1.55%) | |
| Feb 10, 2015 | 10.11 | 10.11 | 10.11 | 0 | -0.08(-0.80%) | |
| Feb 09, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 200 | +0.02(+0.17%) |
| Feb 05, 2015 | 10.17 | 10.17 | 10.17 | 0 | -0.00(-0.05%) | |
| Feb 04, 2015 | 10.20 | 10.20 | 10.18 | 10.18 | 1,235 | +0.16(+1.56%) |
| Jan 30, 2015 | 10.02 | 10.02 | 10.02 | 0 | -0.34(-3.29%) | |
| Jan 28, 2015 | 10.36 | 10.36 | 10.36 | 10.36 | 700 | -0.03(-0.31%) |
| Jan 27, 2015 | 10.40 | 10.40 | 10.39 | 10.39 | 700 | +0.00(+0.01%) |
| Jan 26, 2015 | 10.40 | 10.41 | 10.39 | 10.39 | 1,510 | +0.14(+1.40%) |
| Jan 23, 2015 | 10.20 | 10.25 | 10.20 | 10.25 | 6,800 | +0.01(+0.08%) |
| Jan 22, 2015 | 10.04 | 10.25 | 10.04 | 10.24 | 12,800 | +0.05(+0.48%) |
| Jan 21, 2015 | 10.21 | 10.21 | 10.19 | 10.19 | 300 | +0.07(+0.67%) |
| Jan 20, 2015 | 10.04 | 10.13 | 10.01 | 10.13 | 2,900 | +0.09(+0.85%) |
| Jan 14, 2015 | 10.04 | 10.04 | 10.04 | 0 | -0.06(-0.56%) | |
| Jan 13, 2015 | 10.10 | 0 | +0.05(+0.55%) | |||
| Jan 12, 2015 | 9.900 | 10.04 | 9.893 | 10.04 | 25,000 | +0.16(+1.65%) |
| Jan 09, 2015 | 9.880 | 9.880 | 9.879 | 9.879 | 1,700 | +0.07(+0.67%) |
| Jan 07, 2015 | 9.814 | 9.814 | 9.814 | 0 | +0.01(+0.14%) | |
| Jan 05, 2015 | 9.800 | 9.800 | 9.800 | 0 | -0.05(-0.47%) | |
| Dec 30, 2014 | 9.846 | 9.846 | 9.846 | 0 | +0.20(+2.08%) | |
| Dec 29, 2014 | 9.580 | 9.646 | 9.580 | 9.646 | 2,650 | +0.02(+0.17%) |
| Dec 23, 2014 | 9.629 | 9.629 | 9.629 | 0 | -0.04(-0.38%) | |
| Dec 22, 2014 | 9.666 | 9.666 | 9.666 | 9.666 | 200 | -0.03(-0.31%) |
| Dec 19, 2014 | 9.697 | 9.697 | 9.697 | 9.697 | 1,150 | -0.01(-0.06%) |
| Dec 18, 2014 | 9.732 | 9.750 | 9.702 | 9.702 | 595 | -0.15(-1.55%) |
| Dec 17, 2014 | 9.855 | 9.855 | 9.855 | 9.855 | 300 | +0.02(+0.15%) |
| Dec 16, 2014 | 9.840 | 9.608 | 9.840 | 6,295 | -0.08(-0.77%) | |
| Dec 15, 2014 | 10.01 | 10.01 | 9.916 | 9.916 | 2,200 | +0.00(+0.01%) |
| Dec 12, 2014 | 9.915 | 9.915 | 9.915 | 9.915 | 600 | -0.07(-0.67%) |
| Dec 11, 2014 | 9.982 | 9.982 | 9.982 | 9.982 | 300 | +0.01(+0.12%) |
| Dec 10, 2014 | 9.979 | 9.979 | 9.962 | 9.970 | 5,650 | -0.15(-1.53%) |
| Dec 09, 2014 | 10.21 | 10.21 | 10.01 | 10.12 | 3,800 | -0.06(-0.56%) |
| Dec 08, 2014 | 10.18 | 10.18 | 10.18 | 10.18 | 790 | -0.36(-3.43%) |
| Dec 04, 2014 | 10.54 | 10.54 | 10.54 | 0 | -0.11(-1.02%) | |
| Dec 03, 2014 | 10.58 | 10.65 | 10.54 | 10.65 | 1,062 | +0.16(+1.48%) |
| Dec 02, 2014 | 10.52 | 10.52 | 10.50 | 10.50 | 340 | -0.07(-0.69%) |
| Dec 01, 2014 | 10.57 | 10.57 | 10.57 | 10.57 | 4,750 | +0.14(+1.32%) |
| Nov 28, 2014 | 10.49 | 10.49 | 10.43 | 10.43 | 200 | -0.25(-2.38%) |
| Nov 26, 2014 | 10.69 | 10.69 | 10.69 | 0 | -0.01(-0.11%) | |
| Nov 25, 2014 | 10.70 | 10.74 | 10.70 | 10.70 | 11,950 | +0.02(+0.17%) |
| Nov 24, 2014 | 10.82 | 10.82 | 10.68 | 10.68 | 500 | -0.15(-1.42%) |
| Nov 21, 2014 | 10.83 | 10.83 | 10.83 | 10.83 | 22,125 | +0.29(+2.71%) |
| Nov 20, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 13,000 | +0.07(+0.70%) |
| Nov 18, 2014 | 10.47 | 10.47 | 10.47 | 60 | -0.11(-1.00%) | |
| Nov 17, 2014 | 10.54 | 10.54 | 10.58 | 0 | +0.04(+0.38%) | |
| Nov 13, 2014 | 10.54 | 10.54 | 10.54 | 0 | -0.01(-0.12%) | |
| Nov 11, 2014 | 10.55 | 10.55 | 10.55 | 15 | -0.40(-3.62%) | |
| Nov 07, 2014 | 10.95 | 10.95 | 10.95 | 0 | +0.42(+4.01%) | |
| Nov 04, 2014 | 10.53 | 10.53 | 10.53 | 0 | -0.17(-1.58%) |
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.