Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.71 10.72 10.70 10.72 1,100 -0.01(-0.06%)
Oct 27, 2017 10.73 10.73 10.73 0 -0.26(-2.41%)
Oct 26, 2017 10.97 10.99 10.97 10.99 1,900 -0.01(-0.13%)
Oct 25, 2017 11.03 11.03 10.93 11.01 4,300 -0.09(-0.82%)
Oct 24, 2017 11.20 11.20 11.10 11.10 3,100 -0.22(-1.98%)
Oct 23, 2017 11.32 11.32 11.32 11.32 350 -0.02(-0.18%)
Oct 20, 2017 11.34 11.34 11.34 11.34 1,570 -0.12(-1.07%)
Oct 19, 2017 11.47 11.47 11.47 11.47 1,430 +0.19(+1.65%)
Oct 13, 2017 11.28 11.28 11.28 3,672 +0.08(+0.71%)
Oct 11, 2017 11.20 11.20 11.20 0 +0.01(+0.07%)
Oct 10, 2017 11.18 11.19 11.13 11.19 2,650 +0.06(+0.54%)
Oct 06, 2017 11.13 11.13 11.13 0 +0.05(+0.43%)
Oct 05, 2017 11.07 11.09 11.07 11.09 700 -0.01(-0.08%)
Oct 04, 2017 11.10 11.10 11.09 11.09 550 -0.05(-0.45%)
Oct 03, 2017 11.16 11.16 11.14 11.14 506 +0.08(+0.74%)
Oct 02, 2017 11.02 11.09 11.00 11.06 2,470 -0.03(-0.30%)
Sep 29, 2017 11.04 11.09 11.04 11.09 600 -0.08(-0.69%)
Sep 28, 2017 11.09 11.17 11.09 11.17 2,200 +0.08(+0.76%)
Sep 27, 2017 11.21 11.21 11.08 11.09 2,176 -0.11(-1.00%)
Sep 26, 2017 11.19 11.20 11.19 11.20 2,370 +0.10(+0.94%)
Sep 25, 2017 11.06 11.10 11.06 11.10 615 +0.01(+0.08%)
Sep 22, 2017 11.11 11.18 11.03 11.09 11,100 +0.05(+0.42%)
Sep 21, 2017 11.28 11.28 11.04 11.04 10,725 -0.21(-1.88%)
Sep 20, 2017 11.44 11.46 11.25 11.25 5,750 -0.17(-1.51%)
Sep 19, 2017 11.50 11.50 11.42 11.42 6,692 -0.01(-0.12%)
Sep 18, 2017 11.55 11.60 11.43 11.44 18,189 -0.23(-2.00%)
Sep 15, 2017 11.67 11.67 11.67 11.67 5,237 -0.02(-0.21%)
Sep 13, 2017 11.70 11.70 11.70 0 -0.11(-0.93%)
Sep 12, 2017 11.80 11.80 11.80 11.80 200 -0.15(-1.28%)
Sep 11, 2017 11.96 11.96 11.96 11.96 5,221 -0.00(-0.01%)
Sep 08, 2017 11.96 11.96 11.96 11.96 200 +0.14(+1.22%)
Sep 07, 2017 11.81 11.81 11.81 11.81 5,533 +0.14(+1.19%)
Sep 06, 2017 11.62 11.77 11.62 11.68 10,440 +0.08(+0.68%)
Sep 05, 2017 11.60 11.60 11.60 11.60 222 +0.08(+0.68%)
Sep 01, 2017 11.52 11.52 11.52 11.52 400 +0.13(+1.11%)
Aug 31, 2017 11.39 11.39 11.39 11.39 5,054 +0.01(+0.05%)
Aug 29, 2017 11.39 11.39 11.39 0 -0.16(-1.38%)
Aug 28, 2017 11.55 11.55 11.55 11.55 1,800 +0.05(+0.40%)
Aug 25, 2017 11.50 11.51 11.50 11.50 300 +0.16(+1.45%)
Aug 17, 2017 11.34 11.34 11.34 5,206 +0.29(+2.63%)
Aug 15, 2017 11.04 11.04 11.04 0 -0.06(-0.50%)
Aug 14, 2017 11.05 11.11 11.05 11.10 2,034 +0.12(+1.10%)
Aug 11, 2017 10.98 10.98 10.98 10.98 205 +0.05(+0.48%)
Aug 10, 2017 11.00 11.00 10.93 10.93 1,710 -0.36(-3.18%)
Aug 09, 2017 11.28 11.29 11.28 11.29 400 +0.07(+0.61%)
Aug 08, 2017 11.22 11.22 11.22 11.22 200 -0.03(-0.29%)
Aug 04, 2017 11.25 11.25 11.25 0 -0.11(-0.93%)
Aug 02, 2017 11.36 11.36 11.36 0 -0.05(-0.47%)
Aug 01, 2017 11.50 11.50 11.41 11.41 2,924 -0.48(-4.04%)
Jul 31, 2017 11.89 11.89 11.89 11.89 200 +0.19(+1.62%)
Jul 26, 2017 11.70 11.70 11.70 0 +0.07(+0.56%)
Jul 25, 2017 11.64 11.64 11.64 11.64 100 +0.01(+0.11%)
Jul 24, 2017 11.62 11.62 11.62 11.62 1,000 +0.04(+0.38%)
Jul 20, 2017 11.58 11.58 11.58 0 +0.05(+0.47%)
Jul 19, 2017 11.51 11.53 11.51 11.53 1,381 -0.62(-5.10%)
Jul 18, 2017 12.15 12.15 12.15 12.15 386 +0.15(+1.28%)
Jul 17, 2017 12.05 12.05 11.99 11.99 586 -0.06(-0.47%)
Jul 14, 2017 12.05 12.05 12.05 12.05 386 +0.04(+0.35%)
Jul 13, 2017 11.99 12.01 11.99 12.01 486 -0.18(-1.48%)
Jul 12, 2017 12.21 12.21 12.19 12.19 1,386 +0.12(+1.01%)
Jul 11, 2017 12.08 12.08 12.07 12.07 286 +0.05(+0.39%)
Jul 10, 2017 12.03 12.03 12.02 12.02 386 +0.13(+1.11%)
Jul 05, 2017 11.89 11.89 11.89 50 -0.12(-1.01%)
Jul 03, 2017 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
Jun 29, 2017 12.01 12.01 12.01 0 +0.27(+2.29%)
Jun 20, 2017 11.74 11.74 11.74 0 -0.03(-0.26%)
Jun 19, 2017 11.76 11.77 11.76 11.77 1,088 -0.11(-0.90%)
Jun 16, 2017 11.88 11.88 11.88 11.88 275 +0.07(+0.61%)
Jun 12, 2017 11.81 11.81 11.81 0 -0.08(-0.67%)
Jun 09, 2017 11.89 11.89 11.88 11.88 1,100 +0.13(+1.06%)
Jun 08, 2017 11.75 11.76 11.75 11.76 1,175 -0.04(-0.34%)
Jun 02, 2017 11.80 11.80 11.80 800 +0.33(+2.84%)
May 31, 2017 11.47 11.47 11.47 9,557 -0.17(-1.42%)
May 30, 2017 11.62 11.64 11.62 11.64 2,800 -0.04(-0.37%)
May 23, 2017 11.68 11.68 11.68 2,104 +0.19(+1.69%)
May 18, 2017 11.49 11.49 11.49 0 +0.20(+1.75%)
May 08, 2017 11.29 11.29 11.29 2,900 +0.00(+0.01%)
May 05, 2017 10.94 11.29 10.94 11.29 3,003 +0.41(+3.75%)
May 04, 2017 10.98 10.98 10.87 10.88 8,595 -0.62(-5.38%)
Apr 26, 2017 11.50 11.50 11.50 4,308 -0.16(-1.35%)
Apr 25, 2017 11.62 11.66 11.62 11.66 1,300 +0.07(+0.64%)
Apr 24, 2017 11.59 11.59 11.56 11.58 1,400 -0.02(-0.21%)
Apr 21, 2017 11.59 11.61 11.59 11.61 1,040 -0.05(-0.41%)
Apr 20, 2017 11.66 11.66 11.66 11.66 5,738 -0.50(-4.12%)
Apr 17, 2017 12.16 12.16 12.16 0 -0.06(-0.45%)
Apr 12, 2017 12.21 12.21 12.21 0 +0.28(+2.31%)
Apr 11, 2017 11.94 11.94 11.94 11.94 1,050 +0.15(+1.25%)
Apr 10, 2017 11.76 11.79 11.71 11.79 7,120 +0.09(+0.78%)
Apr 07, 2017 11.79 11.79 11.70 11.70 800 +0.07(+0.61%)
Apr 06, 2017 11.63 11.63 11.63 11.63 3,500 -0.01(-0.12%)
Apr 04, 2017 11.64 11.64 11.64 7,170 -0.07(-0.63%)
Apr 03, 2017 11.84 11.85 11.71 11.71 1,765 -0.09(-0.75%)
Mar 31, 2017 11.80 11.80 11.80 11.80 150 -0.06(-0.52%)
Mar 30, 2017 11.85 11.87 11.85 11.87 11,000 +0.24(+2.08%)
Mar 22, 2017 11.62 11.62 11.62 7,055 -0.16(-1.33%)
Mar 21, 2017 11.78 11.78 11.78 11.78 550 +0.03(+0.26%)
Mar 20, 2017 11.75 11.75 11.75 11.75 200 -0.05(-0.43%)
Mar 17, 2017 11.80 11.80 11.80 11.80 104 +0.30(+2.61%)
Mar 16, 2017 11.46 11.50 11.46 11.50 200 +0.39(+3.52%)
Mar 09, 2017 11.11 11.11 11.11 4,800 +0.26(+2.35%)
Mar 08, 2017 10.80 10.85 10.80 10.85 23,900 -0.28(-2.48%)
Mar 07, 2017 11.13 11.15 11.13 11.13 7,650 +0.09(+0.83%)
Mar 06, 2017 11.05 11.05 11.04 11.04 6,247 -0.11(-0.99%)
Feb 27, 2017 11.15 11.15 11.15 0 -0.35(-3.05%)
Feb 24, 2017 11.50 11.50 11.50 11.50 350 +0.01(+0.05%)
Feb 23, 2017 11.48 11.49 11.48 11.49 350 +0.09(+0.81%)
Feb 21, 2017 11.40 11.40 11.40 0 +0.03(+0.30%)
Feb 16, 2017 11.37 11.37 11.37 0 +0.15(+1.38%)
Feb 15, 2017 11.21 11.21 11.21 11.21 4,600 -0.02(-0.19%)
Feb 13, 2017 11.23 11.23 11.23 22 -0.07(-0.61%)
Feb 10, 2017 11.33 11.33 11.30 11.30 5,029 -0.00(-0.04%)
Feb 09, 2017 11.31 11.32 11.30 11.31 28,308 -0.01(-0.09%)
Feb 06, 2017 11.32 11.32 11.32 0 -0.13(-1.14%)
Feb 02, 2017 11.45 11.45 11.45 0 +0.11(+0.93%)
Jan 31, 2017 11.34 11.34 11.34 100 +0.22(+1.94%)
Jan 30, 2017 11.26 11.26 11.13 11.13 495 -0.23(-2.05%)
Jan 25, 2017 11.36 11.36 11.36 9,000 +0.01(+0.11%)
Jan 24, 2017 11.12 11.35 11.12 11.35 7,000 +0.05(+0.46%)
Jan 18, 2017 11.29 11.29 11.29 0 +0.09(+0.80%)
Jan 13, 2017 11.21 11.21 11.21 0 +0.15(+1.35%)
Jan 11, 2017 11.06 11.06 11.06 0 +0.09(+0.79%)
Jan 10, 2017 10.97 10.97 10.97 10.97 800 +0.07(+0.69%)
Jan 06, 2017 10.89 10.89 10.89 0 +0.04(+0.40%)
Jan 05, 2017 10.85 10.85 10.85 10.85 350 +0.16(+1.49%)
Jan 04, 2017 10.70 10.70 10.69 10.69 2,000 +0.09(+0.89%)
Jan 03, 2017 10.66 10.66 10.60 10.60 1,245 +0.10(+0.98%)
Dec 28, 2016 10.49 10.49 10.49 0 +0.09(+0.83%)
Dec 23, 2016 10.41 10.41 10.41 0 -0.05(-0.44%)
Dec 20, 2016 10.45 10.45 10.45 0 +0.08(+0.79%)
Dec 19, 2016 10.37 10.37 10.37 10.37 600 -0.04(-0.35%)
Dec 16, 2016 10.41 10.41 10.41 10.41 400 -0.08(-0.77%)
Dec 14, 2016 10.49 10.49 10.49 10 -0.19(-1.78%)
Dec 13, 2016 10.68 10.68 10.68 10.68 550 +0.01(+0.13%)
Dec 12, 2016 10.68 10.68 10.67 10.67 500 +0.11(+1.03%)
Dec 09, 2016 10.50 10.57 10.50 10.56 2,700 +0.27(+2.63%)
Dec 01, 2016 10.29 10.29 10.29 8,365 +0.12(+1.21%)
Nov 30, 2016 10.24 10.24 10.16 10.16 7,275 -0.06(-0.63%)
Nov 29, 2016 10.23 10.23 10.23 10.23 300 +0.23(+2.28%)
Nov 22, 2016 10.00 10.00 10.00 5,200 +0.18(+1.85%)
Nov 17, 2016 9.820 9.820 9.820 0 +0.09(+0.97%)
Nov 16, 2016 9.726 9.726 9.726 9.726 2,515 +0.07(+0.76%)
Nov 15, 2016 9.649 9.652 9.648 9.652 2,103 +0.08(+0.79%)
Nov 11, 2016 9.577 9.577 9.577 120 -0.51(-5.07%)
Nov 10, 2016 10.12 10.12 10.09 10.09 13,450 -0.48(-4.51%)
Nov 09, 2016 10.42 10.61 10.42 10.57 13,585 -0.22(-2.07%)
Nov 08, 2016 10.79 10.79 10.79 10.79 400 +0.06(+0.54%)
Nov 07, 2016 10.73 10.73 10.73 10.73 15,000 -0.01(-0.11%)
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.