Transalta Renewables (OP: TRSWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 9.880 | 9.880 | 9.880 | 0 | -0.09(-0.90%) | |
| Apr 28, 2016 | 9.970 | 9.970 | 9.970 | 9.970 | 500 | +0.28(+2.94%) |
| Apr 25, 2016 | 9.685 | 9.685 | 9.685 | 0 | -0.04(-0.46%) | |
| Apr 22, 2016 | 9.730 | 9.730 | 9.730 | 9.730 | 665 | +0.02(+0.21%) |
| Apr 20, 2016 | 9.710 | 9.710 | 9.710 | 0 | -0.27(-2.74%) | |
| Apr 19, 2016 | 9.960 | 10.07 | 9.960 | 9.984 | 5,246 | +0.25(+2.61%) |
| Apr 15, 2016 | 9.730 | 9.730 | 9.730 | 0 | -0.01(-0.10%) | |
| Apr 14, 2016 | 9.740 | 9.740 | 9.740 | 9.740 | 1,000 | -0.16(-1.57%) |
| Apr 11, 2016 | 9.895 | 9.895 | 9.895 | 0 | +0.02(+0.16%) | |
| Apr 08, 2016 | 9.791 | 9.880 | 9.791 | 9.880 | 247 | +0.49(+5.22%) |
| Apr 05, 2016 | 9.390 | 9.390 | 9.390 | 0 | -0.07(-0.74%) | |
| Apr 01, 2016 | 9.460 | 9.460 | 9.460 | 93 | -0.25(-2.57%) | |
| Mar 31, 2016 | 9.725 | 9.765 | 9.710 | 9.710 | 10,500 | +0.26(+2.75%) |
| Mar 29, 2016 | 9.450 | 9.450 | 9.450 | 0 | +0.16(+1.69%) | |
| Mar 28, 2016 | 9.370 | 9.420 | 9.293 | 9.293 | 2,137 | -0.05(-0.52%) |
| Mar 23, 2016 | 9.342 | 9.342 | 9.342 | 0 | +0.04(+0.45%) | |
| Mar 22, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 500 | +0.13(+1.37%) |
| Mar 18, 2016 | 9.174 | 9.174 | 9.174 | 0 | -0.05(-0.53%) | |
| Mar 17, 2016 | 9.309 | 9.309 | 9.221 | 9.223 | 2,545 | -0.04(-0.46%) |
| Mar 16, 2016 | 9.252 | 9.266 | 9.252 | 9.266 | 5,105 | -0.03(-0.35%) |
| Mar 15, 2016 | 9.298 | 9.298 | 9.298 | 9.298 | 500 | +0.06(+0.64%) |
| Mar 11, 2016 | 9.239 | 9.239 | 9.239 | 0 | +0.21(+2.37%) | |
| Mar 09, 2016 | 9.025 | 9.025 | 9.025 | 0 | +0.37(+4.21%) | |
| Mar 07, 2016 | 8.660 | 8.660 | 8.660 | 0 | +0.00(+0.00%) | |
| Mar 04, 2016 | 8.602 | 8.660 | 8.602 | 8.660 | 1,000 | +0.13(+1.51%) |
| Mar 03, 2016 | 8.520 | 8.531 | 8.520 | 8.531 | 2,222 | +0.11(+1.32%) |
| Mar 02, 2016 | 8.318 | 8.420 | 8.318 | 8.420 | 1,600 | -0.07(-0.82%) |
| Mar 01, 2016 | 8.490 | 8.490 | 8.490 | 8.490 | 200 | +0.23(+2.74%) |
| Feb 29, 2016 | 8.241 | 8.263 | 8.241 | 8.263 | 139,028 | -0.08(-0.95%) |
| Feb 26, 2016 | 8.342 | 8.342 | 8.342 | 8.342 | 4,020 | +0.10(+1.24%) |
| Feb 24, 2016 | 8.240 | 8.240 | 8.240 | 0 | +0.08(+0.98%) | |
| Feb 23, 2016 | 8.160 | 8.160 | 8.160 | 8.160 | 3,700 | +0.10(+1.24%) |
| Feb 17, 2016 | 8.060 | 8.060 | 8.060 | 10 | +0.46(+6.05%) | |
| Feb 16, 2016 | 7.680 | 7.680 | 7.600 | 7.600 | 1,325 | +0.49(+6.94%) |
| Feb 11, 2016 | 7.107 | 7.107 | 7.107 | 0 | -0.13(-1.84%) | |
| Feb 09, 2016 | 7.240 | 7.240 | 7.240 | 0 | -0.00(-0.03%) | |
| Feb 08, 2016 | 7.397 | 7.397 | 7.242 | 7.242 | 2,930 | -0.16(-2.12%) |
| Feb 04, 2016 | 7.399 | 7.399 | 7.399 | 0 | +0.07(+0.90%) | |
| Feb 03, 2016 | 7.337 | 7.337 | 7.285 | 7.333 | 28,775 | +0.22(+3.14%) |
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.