Transalta Renewables (OP: TRSWF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2016 | 11.00 | 11.00 | 11.00 | 0 | -0.19(-1.66%) | |
| Oct 21, 2016 | 11.19 | 11.19 | 11.19 | 0 | -0.11(-1.01%) | |
| Oct 20, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | -0.08(-0.70%) |
| Oct 19, 2016 | 11.38 | 11.46 | 11.38 | 11.38 | 1,275 | +0.26(+2.33%) |
| Oct 17, 2016 | 11.12 | 11.12 | 11.12 | 500 | +0.02(+0.19%) | |
| Oct 14, 2016 | 11.10 | 11.10 | 11.10 | 11.10 | 470 | +0.32(+2.94%) |
| Oct 12, 2016 | 10.78 | 10.78 | 10.78 | 0 | -0.04(-0.36%) | |
| Oct 07, 2016 | 10.82 | 10.82 | 10.82 | 0 | -0.11(-1.00%) | |
| Oct 05, 2016 | 10.93 | 10.93 | 10.93 | 0 | -0.35(-3.09%) | |
| Oct 03, 2016 | 11.28 | 11.28 | 11.28 | 0 | +0.05(+0.46%) | |
| Sep 30, 2016 | 11.23 | 11.23 | 11.23 | 11.23 | 317 | +0.04(+0.39%) |
| Sep 29, 2016 | 11.18 | 11.18 | 11.18 | 11.18 | 500 | -0.07(-0.61%) |
| Sep 28, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 311 | -0.11(-0.94%) |
| Sep 23, 2016 | 11.36 | 11.36 | 11.36 | 0 | -0.10(-0.89%) | |
| Sep 22, 2016 | 11.44 | 11.46 | 11.44 | 11.46 | 450 | +0.41(+3.74%) |
| Sep 20, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.30(+2.78%) | |
| Sep 16, 2016 | 10.75 | 10.75 | 10.75 | 0 | -0.03(-0.29%) | |
| Sep 13, 2016 | 10.78 | 10.78 | 10.78 | 0 | -0.25(-2.23%) | |
| Sep 12, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 2,300 | -0.13(-1.20%) |
| Sep 09, 2016 | 11.16 | 11.16 | 11.16 | 11.16 | 1,500 | -0.24(-2.10%) |
| Sep 08, 2016 | 11.32 | 11.40 | 11.31 | 11.40 | 2,350 | +0.13(+1.16%) |
| Sep 07, 2016 | 11.32 | 11.32 | 11.27 | 11.27 | 450 | -0.05(-0.45%) |
| Sep 06, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 1,000 | +0.44(+4.00%) |
| Aug 30, 2016 | 10.88 | 10.88 | 10.88 | 0 | -0.10(-0.87%) | |
| Aug 29, 2016 | 10.90 | 10.98 | 10.90 | 10.98 | 575 | +0.06(+0.59%) |
| Aug 26, 2016 | 10.94 | 10.94 | 10.92 | 10.92 | 950 | -0.26(-2.33%) |
| Aug 24, 2016 | 11.18 | 11.18 | 11.18 | 0 | -0.04(-0.40%) | |
| Aug 23, 2016 | 11.22 | 11.22 | 11.22 | 11.22 | 100 | +0.01(+0.10%) |
| Aug 22, 2016 | 11.09 | 11.21 | 11.09 | 11.21 | 2,600 | +0.09(+0.80%) |
| Aug 17, 2016 | 11.12 | 11.12 | 11.12 | 0 | +0.02(+0.18%) | |
| Aug 15, 2016 | 11.10 | 11.10 | 11.10 | 0 | -0.08(-0.75%) | |
| Aug 12, 2016 | 11.07 | 11.18 | 11.07 | 11.18 | 15,246 | +0.27(+2.45%) |
| Aug 11, 2016 | 10.92 | 10.92 | 10.92 | 10.92 | 500 | +0.29(+2.76%) |
| Aug 10, 2016 | 10.70 | 10.70 | 10.62 | 10.62 | 1,049 | -0.29(-2.63%) |
| Aug 08, 2016 | 10.91 | 10.91 | 10.91 | 0 | +0.03(+0.28%) | |
| Aug 05, 2016 | 10.88 | 10.88 | 10.88 | 10.88 | 150 | -0.13(-1.16%) |
| Aug 04, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 400 | +0.16(+1.43%) |
| Aug 03, 2016 | 10.84 | 10.85 | 10.84 | 10.85 | 1,145 | +0.27(+2.57%) |
| Jul 28, 2016 | 10.58 | 10.58 | 10.58 | 0 | -0.09(-0.87%) | |
| Jul 27, 2016 | 10.74 | 10.74 | 10.67 | 10.67 | 1,940 | -0.01(-0.06%) |
| Jul 26, 2016 | 10.63 | 10.68 | 10.63 | 10.68 | 335 | +0.10(+0.93%) |
| Jul 25, 2016 | 10.58 | 10.58 | 10.58 | 10.58 | 22,400 | +0.08(+0.76%) |
| Jul 22, 2016 | 10.43 | 10.50 | 10.43 | 10.50 | 4,050 | +0.04(+0.37%) |
| Jul 21, 2016 | 10.45 | 10.47 | 10.45 | 10.46 | 1,000 | -0.06(-0.56%) |
| Jul 20, 2016 | 10.52 | 10.52 | 10.52 | 10.52 | 12,038 | +0.21(+2.04%) |
| Jul 18, 2016 | 10.31 | 10.31 | 10.31 | 0 | -0.12(-1.11%) | |
| Jul 14, 2016 | 10.43 | 10.43 | 10.43 | 0 | -0.10(-0.95%) | |
| Jul 12, 2016 | 10.52 | 10.52 | 10.52 | 0 | +0.20(+1.93%) | |
| Jul 11, 2016 | 10.41 | 10.41 | 10.33 | 10.33 | 2,250 | -0.12(-1.14%) |
| Jul 05, 2016 | 10.46 | 10.46 | 10.36 | 10.45 | 999 | +0.14(+1.35%) |
| Jun 30, 2016 | 10.31 | 10.31 | 10.31 | 0 | +0.26(+2.56%) | |
| Jun 29, 2016 | 9.866 | 10.05 | 9.866 | 10.05 | 1,100 | +0.20(+2.03%) |
| Jun 28, 2016 | 9.796 | 9.870 | 9.796 | 9.848 | 1,610 | +0.20(+2.04%) |
| Jun 27, 2016 | 9.733 | 9.760 | 9.652 | 9.652 | 617 | +0.00(+0.02%) |
| Jun 24, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | -0.20(-2.04%) |
| Jun 23, 2016 | 9.982 | 9.982 | 9.851 | 9.851 | 2,150 | -0.15(-1.54%) |
| Jun 21, 2016 | 10.01 | 10.01 | 10.01 | 75 | +0.07(+0.65%) | |
| Jun 20, 2016 | 9.940 | 9.940 | 9.940 | 9.940 | 500 | +0.04(+0.40%) |
| Jun 17, 2016 | 9.896 | 9.900 | 9.896 | 9.900 | 740 | -0.02(-0.20%) |
| Jun 16, 2016 | 9.920 | 9.920 | 9.920 | 9.920 | 1,000 | -0.20(-1.98%) |
| Jun 14, 2016 | 10.12 | 10.12 | 10.12 | 0 | +0.04(+0.36%) | |
| Jun 10, 2016 | 10.08 | 10.08 | 10.08 | 5 | -0.12(-1.17%) | |
| Jun 09, 2016 | 10.21 | 10.21 | 10.20 | 10.20 | 5,800 | -0.10(-0.92%) |
| Jun 08, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 1,000 | +0.05(+0.47%) |
| Jun 07, 2016 | 10.25 | 10.25 | 10.25 | 10.25 | 4,437 | +0.11(+1.05%) |
| Jun 06, 2016 | 10.01 | 10.15 | 10.01 | 10.14 | 2,642 | +0.13(+1.30%) |
| Jun 03, 2016 | 10.01 | 10.01 | 10.01 | 10.01 | 100 | +0.22(+2.29%) |
| Jun 02, 2016 | 9.790 | 9.790 | 9.790 | 9.790 | 100 | +0.02(+0.20%) |
| May 31, 2016 | 9.770 | 9.770 | 9.770 | 3,010 | -0.18(-1.84%) | |
| May 27, 2016 | 9.953 | 9.953 | 9.953 | 0 | +0.05(+0.52%) | |
| May 26, 2016 | 9.932 | 9.940 | 9.902 | 9.902 | 788 | -0.04(-0.45%) |
| May 25, 2016 | 9.820 | 9.946 | 9.820 | 9.946 | 4,850 | +0.13(+1.29%) |
| May 24, 2016 | 9.808 | 9.853 | 9.767 | 9.820 | 12,240 | -0.02(-0.15%) |
| May 20, 2016 | 9.835 | 9.835 | 9.835 | 0 | +0.09(+0.87%) | |
| May 19, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 275 | -0.14(-1.41%) |
| May 18, 2016 | 9.880 | 9.904 | 9.800 | 9.890 | 6,280 | -0.19(-1.89%) |
| May 16, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.01(+0.12%) | |
| May 13, 2016 | 10.06 | 10.07 | 10.06 | 10.07 | 1,550 | -0.09(-0.86%) |
| May 12, 2016 | 10.14 | 10.15 | 10.14 | 10.15 | 630 | +0.04(+0.44%) |
| May 11, 2016 | 10.05 | 10.11 | 10.05 | 10.11 | 700 | +0.15(+1.51%) |
| May 10, 2016 | 9.900 | 9.960 | 9.900 | 9.960 | 2,354 | +0.08(+0.81%) |
| May 06, 2016 | 9.880 | 9.880 | 9.880 | 0 | +0.14(+1.49%) | |
| May 05, 2016 | 9.735 | 9.735 | 9.735 | 9.735 | 6,000 | +0.01(+0.05%) |
| May 04, 2016 | 9.740 | 9.740 | 9.725 | 9.730 | 1,710 | -0.15(-1.52%) |
| 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%) |
| Feb 02, 2016 | 7.110 | 7.110 | 7.110 | 7.110 | 1,000 | +0.07(+0.99%) |
| Jan 29, 2016 | 7.040 | 7.040 | 7.040 | 40 | +0.16(+2.39%) | |
| Jan 27, 2016 | 6.875 | 6.875 | 6.875 | 0 | +0.08(+1.20%) | |
| Jan 26, 2016 | 6.794 | 6.794 | 6.794 | 6.794 | 300 | +0.08(+1.25%) |
| Jan 25, 2016 | 6.710 | 6.710 | 6.710 | 6.710 | 190 | -0.11(-1.61%) |
| Jan 22, 2016 | 6.570 | 6.820 | 6.570 | 6.820 | 9,288 | +0.58(+9.28%) |
| Jan 20, 2016 | 6.241 | 6.241 | 6.241 | 0 | -0.15(-2.41%) | |
| Jan 19, 2016 | 6.392 | 6.395 | 6.392 | 6.395 | 700 | +0.03(+0.41%) |
| Jan 15, 2016 | 6.369 | 6.369 | 6.369 | 0 | -0.20(-3.06%) | |
| Jan 14, 2016 | 6.609 | 6.610 | 6.390 | 6.570 | 22,600 | -0.18(-2.67%) |
| Jan 13, 2016 | 6.690 | 6.750 | 6.690 | 6.750 | 1,300 | +0.06(+0.90%) |
| Jan 12, 2016 | 6.680 | 6.690 | 6.680 | 6.690 | 2,388 | -0.19(-2.81%) |
| Jan 11, 2016 | 6.923 | 6.923 | 6.869 | 6.883 | 3,000 | -0.09(-1.24%) |
| Jan 08, 2016 | 7.106 | 7.106 | 6.970 | 6.970 | 3,931 | -0.11(-1.55%) |
| Jan 07, 2016 | 7.081 | 7.081 | 7.077 | 7.080 | 850 | -0.04(-0.56%) |
| Jan 06, 2016 | 7.120 | 7.120 | 7.120 | 7.120 | 1,000 | -0.07(-0.97%) |
| Jan 05, 2016 | 7.385 | 7.385 | 7.190 | 7.190 | 350 | -0.20(-2.77%) |
| Jan 04, 2016 | 7.395 | 7.395 | 7.395 | 7.395 | 1,190 | -0.09(-1.21%) |
| Dec 31, 2015 | 7.486 | 7.486 | 7.486 | 0 | -0.09(-1.24%) | |
| Dec 30, 2015 | 7.580 | 7.580 | 7.580 | 7.580 | 550 | -0.03(-0.45%) |
| Dec 29, 2015 | 7.614 | 7.614 | 7.614 | 7.614 | 600 | +0.06(+0.85%) |
| Dec 28, 2015 | 7.550 | 7.550 | 7.550 | 7.550 | 258 | -0.02(-0.26%) |
| Dec 23, 2015 | 7.570 | 7.570 | 7.570 | 0 | +0.13(+1.75%) | |
| Dec 22, 2015 | 7.470 | 7.470 | 7.440 | 7.440 | 3,000 | -0.06(-0.80%) |
| Dec 21, 2015 | 7.516 | 7.525 | 7.500 | 7.500 | 3,215 | +0.04(+0.54%) |
| Dec 18, 2015 | 7.460 | 7.460 | 7.460 | 7.460 | 1,500 | +0.11(+1.50%) |
| Dec 17, 2015 | 7.346 | 7.352 | 7.346 | 7.350 | 4,000 | +0.14(+1.94%) |
| Dec 11, 2015 | 7.210 | 7.210 | 7.210 | 0 | -0.15(-2.00%) | |
| Dec 10, 2015 | 7.357 | 7.357 | 7.357 | 7.357 | 9,227 | -0.14(-1.90%) |
| Dec 07, 2015 | 7.500 | 7.500 | 7.500 | 0 | -0.08(-1.06%) | |
| Dec 03, 2015 | 7.580 | 7.580 | 7.580 | 0 | -0.01(-0.16%) | |
| Dec 01, 2015 | 7.593 | 7.593 | 7.593 | 0 | -0.01(-0.14%) | |
| 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%) |
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.