Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
8.186
8.200
8.186
8.200
2,600
+0.17(+2.12%)
Oct 30, 2018
8.100
8.100
8.030
8.030
3,160
-0.21(-2.54%)
Oct 29, 2018
8.250
8.250
8.239
8.239
1,793
-0.07(-0.80%)
Oct 26, 2018
8.302
8.306
8.302
8.306
400
-0.07(-0.84%)
Oct 25, 2018
8.376
8.376
8.376
25
+0.00(+0.00%)
Oct 24, 2018
8.328
8.376
8.328
8.376
705
+0.04(+0.48%)
Oct 23, 2018
8.336
8.336
8.336
20
+0.00(+0.00%)
Oct 22, 2018
8.336
8.336
8.336
8.336
432
+0.23(+2.84%)
Oct 19, 2018
8.106
8.106
8.106
6,724
+0.00(+0.00%)
Oct 18, 2018
8.150
8.150
8.106
8.106
2,244
-0.07(-0.82%)
Oct 17, 2018
8.208
8.208
8.173
8.173
1,913
-0.12(-1.45%)
Oct 16, 2018
8.315
8.323
8.293
8.293
3,700
+0.12(+1.44%)
Oct 15, 2018
8.140
8.175
8.140
8.175
300
+0.04(+0.48%)
Oct 12, 2018
8.165
8.177
8.107
8.136
3,900
+0.01(+0.13%)
Oct 11, 2018
8.096
8.183
8.042
8.126
6,840
-0.00(-0.02%)
Oct 10, 2018
8.299
8.299
8.119
8.127
3,170
-0.27(-3.27%)
Oct 09, 2018
8.500
8.500
8.402
8.402
3,160
-0.16(-1.84%)
Oct 05, 2018
8.559
8.559
8.559
0
-0.05(-0.59%)
Oct 04, 2018
8.734
8.734
8.610
8.610
6,449
-0.24(-2.68%)
Oct 03, 2018
8.890
8.890
8.848
8.848
1,640
-0.04(-0.47%)
Oct 02, 2018
8.896
8.896
8.889
8.889
930
-0.02(-0.18%)
Oct 01, 2018
9.000
9.000
8.905
8.905
9,367
-0.01(-0.15%)
Sep 28, 2018
8.918
8.918
8.918
8.918
700
+0.18(+2.00%)
Sep 27, 2018
8.767
8.767
8.735
8.743
13,909
-0.03(-0.34%)
Sep 26, 2018
8.950
8.952
8.773
8.773
4,668
-0.16(-1.77%)
Sep 25, 2018
8.924
8.934
8.917
8.931
2,511
-0.02(-0.20%)
Sep 24, 2018
9.020
9.020
8.949
8.949
4,420
-0.19(-2.08%)
Sep 21, 2018
9.154
9.164
9.115
9.139
6,100
-0.06(-0.68%)
Sep 20, 2018
9.179
9.202
9.166
9.202
6,480
+0.00(+0.03%)
Sep 19, 2018
9.243
9.243
9.199
9.199
1,734
+0.11(+1.20%)
Sep 18, 2018
9.090
9.090
9.090
9.090
1,366
+0.04(+0.43%)
Sep 17, 2018
9.121
9.121
9.051
9.051
1,332
-0.15(-1.65%)
Sep 14, 2018
9.203
9.203
9.203
9.203
400
-0.06(-0.68%)
Sep 13, 2018
9.266
9.266
9.266
9.266
300
+0.07(+0.77%)
Sep 12, 2018
9.195
9.195
9.195
9.195
101
+0.01(+0.14%)
Sep 11, 2018
9.167
9.182
9.167
9.182
1,040
+0.02(+0.23%)
Sep 10, 2018
9.161
9.161
9.161
9.161
100
+0.12(+1.34%)
Sep 07, 2018
9.040
9.040
9.040
9.040
100
+0.02(+0.17%)
Sep 06, 2018
8.988
9.033
8.972
9.025
4,725
+0.01(+0.16%)
Sep 05, 2018
8.996
9.011
8.924
9.010
4,760
-0.03(-0.36%)
Sep 04, 2018
9.146
9.163
9.043
9.043
20,812
-0.19(-2.03%)
Aug 31, 2018
9.230
9.230
9.230
0
-0.06(-0.69%)
Aug 30, 2018
9.299
9.299
9.294
9.294
7,217
-0.05(-0.51%)
Aug 29, 2018
9.365
9.365
9.314
9.342
3,000
-0.03(-0.30%)
Aug 28, 2018
9.366
9.370
9.366
9.370
400
+0.05(+0.53%)
Aug 27, 2018
9.338
9.349
9.321
9.321
5,675
-0.00(-0.05%)
Aug 24, 2018
9.300
9.333
9.300
9.326
1,200
+0.03(+0.28%)
Aug 23, 2018
9.349
9.349
9.300
9.300
1,508
-0.08(-0.86%)
Aug 22, 2018
9.390
9.390
9.300
9.380
1,239
+0.07(+0.76%)
Aug 21, 2018
9.330
9.335
9.291
9.310
1,942
+0.03(+0.27%)
Aug 20, 2018
9.223
9.285
9.221
9.285
10,327
+0.08(+0.81%)
Aug 17, 2018
9.219
9.260
9.182
9.210
6,500
+0.11(+1.21%)
Aug 16, 2018
9.100
9.100
9.100
9.100
261
+0.00(+0.00%)
Aug 15, 2018
9.094
9.100
9.050
9.100
13,954
-0.09(-0.93%)
Aug 14, 2018
9.144
9.186
9.128
9.185
11,847
+0.01(+0.11%)
Aug 13, 2018
9.250
9.283
9.175
9.175
4,278
-0.07(-0.81%)
Aug 10, 2018
9.252
9.280
9.250
9.250
8,100
-0.03(-0.30%)
Aug 09, 2018
9.245
9.278
9.245
9.278
2,550
+0.04(+0.43%)
Aug 08, 2018
9.250
9.250
9.222
9.239
10,869
-0.05(-0.55%)
Aug 07, 2018
9.387
9.387
9.290
9.290
1,850
-0.07(-0.75%)
Aug 06, 2018
9.360
9.360
9.360
9.360
500
-0.06(-0.65%)
Aug 03, 2018
9.402
9.425
9.402
9.421
6,000
+0.12(+1.27%)
Aug 02, 2018
9.247
9.330
9.247
9.303
13,060
+0.12(+1.31%)
Aug 01, 2018
9.191
9.191
9.183
9.183
2,120
+0.00(+0.00%)
Jul 31, 2018
10,242
+0.00(+0.00%)
Jul 30, 2018
9.110
9.122
9.110
9.120
1,861
-0.10(-1.08%)
Jul 27, 2018
9.245
9.245
9.220
9.220
500
+0.10(+1.15%)
Jul 26, 2018
9.115
9.115
9.115
9.115
400
+0.02(+0.24%)
Jul 25, 2018
9.142
9.142
9.093
9.093
1,600
-0.07(-0.73%)
Jul 24, 2018
9.176
9.195
9.159
9.159
1,225
-0.00(-0.01%)
Jul 23, 2018
9.225
9.225
9.161
9.161
5,064
-0.09(-0.92%)
Jul 20, 2018
9.246
9.246
9.246
9.246
570
+0.05(+0.57%)
Jul 19, 2018
9.245
9.245
9.194
9.194
518
-0.09(-0.95%)
Jul 18, 2018
9.330
9.350
9.281
9.282
1,773
-0.08(-0.83%)
Jul 17, 2018
9.371
9.371
9.360
9.360
499
-0.02(-0.21%)
Jul 16, 2018
9.380
9.380
9.380
9.380
303
+0.00(+0.01%)
Jul 13, 2018
9.400
9.400
9.377
9.379
3,661
-0.20(-2.11%)
Jul 11, 2018
9.581
9.581
9.581
70
-0.03(-0.35%)
Jul 10, 2018
9.504
9.615
9.504
9.615
951
+0.12(+1.23%)
Jul 09, 2018
9.558
9.558
9.497
9.498
10,523
+0.04(+0.46%)
Jul 05, 2018
9.454
9.454
9.454
30
-0.05(-0.48%)
Jul 03, 2018
9.500
9.500
9.500
0
+0.06(+0.69%)
Jun 29, 2018
9.435
9.435
9.435
0
+0.14(+1.47%)
Jun 27, 2018
9.298
9.298
9.298
0
-0.04(-0.45%)
Jun 26, 2018
9.326
9.352
9.326
9.340
7,250
-0.00(-0.01%)
Jun 25, 2018
9.399
9.399
9.341
9.341
600
-0.04(-0.42%)
Jun 22, 2018
9.300
9.380
9.288
9.380
7,626
+0.07(+0.76%)
Jun 21, 2018
9.260
9.309
9.260
9.309
933
-0.01(-0.14%)
Jun 20, 2018
9.352
9.359
9.315
9.322
3,775
-0.05(-0.58%)
Jun 19, 2018
9.399
9.399
9.377
9.377
2,177
-0.08(-0.87%)
Jun 18, 2018
9.473
9.473
9.400
9.459
6,360
+0.03(+0.37%)
Jun 15, 2018
9.483
9.425
9.425
11,289
-0.06(-0.62%)
Jun 14, 2018
9.574
9.600
9.483
9.483
8,530
-0.52(-5.15%)
Jun 13, 2018
10.19
10.24
9.998
9.998
7,741
-0.14(-1.35%)
Jun 12, 2018
10.06
10.16
10.06
10.13
3,185
+0.13(+1.35%)
Jun 11, 2018
9.976
10.00
9.976
10.00
1,316
+0.04(+0.36%)
Jun 08, 2018
10.02
10.02
9.960
9.964
2,042
-0.09(-0.86%)
Jun 07, 2018
10.05
10.05
10.05
10.05
151
+0.05(+0.48%)
Jun 06, 2018
10.09
10.09
10.00
10.00
1,025
-0.03(-0.28%)
Jun 05, 2018
9.990
10.03
9.990
10.03
2,850
+0.30(+3.05%)
Jun 04, 2018
9.733
9.733
9.733
9.733
140
+0.20(+2.04%)
Jun 01, 2018
9.585
9.585
9.538
9.538
1,114
+0.05(+0.48%)
May 31, 2018
9.580
9.580
9.493
9.493
6,880
-0.11(-1.16%)
May 30, 2018
9.583
9.610
9.583
9.604
1,803
+0.17(+1.76%)
May 29, 2018
9.445
9.445
9.438
9.438
550
-0.15(-1.56%)
May 24, 2018
9.587
9.587
9.587
0
-0.03(-0.31%)
May 23, 2018
9.510
9.620
9.510
9.617
2,946
+0.08(+0.80%)
May 22, 2018
9.530
9.540
9.530
9.540
650
+0.17(+1.80%)
May 18, 2018
9.371
9.371
9.371
0
+0.07(+0.78%)
May 15, 2018
9.299
9.299
9.299
0
+0.00(+0.04%)
May 14, 2018
9.330
9.330
9.295
9.295
679
+0.09(+1.00%)
May 11, 2018
9.209
9.209
9.203
9.203
533
-0.26(-2.79%)
May 10, 2018
9.130
9.557
9.130
9.467
21,557
+0.49(+5.46%)
May 09, 2018
8.973
8.977
8.973
8.977
1,122
+0.07(+0.76%)
May 08, 2018
8.908
8.909
8.908
8.909
1,701
-0.20(-2.17%)
May 04, 2018
9.107
9.107
9.107
0
+0.23(+2.59%)
May 03, 2018
8.877
8.877
8.877
8.877
508
-0.05(-0.54%)
May 02, 2018
8.982
8.982
8.925
8.925
1,200
+0.02(+0.19%)
May 01, 2018
8.915
8.921
8.908
8.908
1,864
-0.06(-0.64%)
Apr 30, 2018
8.970
8.970
8.954
8.965
848
-0.05(-0.60%)
Apr 27, 2018
9.019
9.019
9.019
9.019
722
+0.14(+1.57%)
Apr 25, 2018
8.880
8.880
8.880
0
-0.04(-0.41%)
Apr 24, 2018
8.999
8.999
8.917
8.917
3,103
-0.16(-1.80%)
Apr 23, 2018
9.135
9.191
9.080
9.080
1,590
-0.12(-1.26%)
Apr 20, 2018
9.196
9.196
9.196
9.196
500
-0.02(-0.26%)
Apr 19, 2018
9.220
9.220
9.220
9.220
1,902
-0.03(-0.36%)
Apr 18, 2018
9.306
9.306
9.253
9.253
2,237
-0.09(-0.97%)
Apr 17, 2018
9.296
9.343
9.296
9.343
1,350
+0.03(+0.36%)
Apr 16, 2018
9.248
9.310
9.248
9.310
940
+0.10(+1.06%)
Apr 10, 2018
9.212
9.212
9.212
0
+0.09(+1.01%)
Apr 09, 2018
9.134
9.134
9.120
9.120
712
-0.02(-0.18%)
Apr 06, 2018
9.137
9.137
9.137
9.137
2,000
+0.00(+0.05%)
Apr 05, 2018
9.135
9.135
9.132
9.132
200
+0.05(+0.51%)
Apr 04, 2018
9.010
9.086
9.010
9.086
466
+0.08(+0.93%)
Apr 03, 2018
9.040
9.040
9.002
9.002
915
-0.06(-0.71%)
Apr 02, 2018
9.162
9.171
9.066
9.066
1,175
-0.08(-0.93%)
Mar 29, 2018
9.151
9.151
9.151
0
+0.03(+0.38%)
Mar 28, 2018
9.116
9.116
9.116
9.116
100
-0.10(-1.08%)
Mar 27, 2018
9.131
9.216
9.131
9.216
1,250
+0.15(+1.67%)
Mar 26, 2018
9.160
9.169
8.975
9.064
3,583
-0.19(-2.07%)
Mar 23, 2018
9.342
9.395
9.253
9.256
1,430
-0.06(-0.65%)
Mar 22, 2018
9.317
9.317
9.306
9.317
2,364
+0.19(+2.08%)
Mar 20, 2018
9.127
9.127
9.127
0
+0.11(+1.20%)
Mar 19, 2018
9.036
9.058
9.006
9.019
9,140
-0.07(-0.73%)
Mar 16, 2018
9.078
9.085
9.078
9.085
745
+0.02(+0.17%)
Mar 14, 2018
9.070
9.070
9.070
28
-0.04(-0.44%)
Mar 13, 2018
9.144
9.144
9.110
9.110
667
+0.00(+0.01%)
Mar 12, 2018
9.101
9.109
9.101
9.109
1,776
+0.05(+0.51%)
Mar 09, 2018
9.032
9.062
9.032
9.062
1,190
+0.12(+1.40%)
Mar 08, 2018
8.894
8.946
8.894
8.937
5,210
+0.03(+0.31%)
Mar 07, 2018
8.916
8.918
8.860
8.909
2,857
-0.12(-1.37%)
Mar 06, 2018
8.950
9.048
8.950
9.033
5,458
+0.12(+1.39%)
Mar 05, 2018
9.032
9.050
8.875
8.909
3,862
-0.14(-1.53%)
Mar 02, 2018
8.959
9.047
8.959
9.047
1,570
+0.14(+1.62%)
Mar 01, 2018
9.040
9.040
8.903
8.903
4,420
-0.10(-1.08%)
Feb 28, 2018
9.128
9.206
9.000
9.000
19,084
-0.14(-1.55%)
Feb 27, 2018
9.194
9.200
9.142
9.142
6,287
-0.11(-1.17%)
Feb 26, 2018
9.227
9.262
9.227
9.250
1,660
+0.02(+0.27%)
Feb 23, 2018
9.270
9.304
9.201
9.225
3,190
-0.07(-0.80%)
Feb 22, 2018
9.245
9.325
9.189
9.300
2,496
+0.02(+0.17%)
Feb 21, 2018
9.292
9.292
9.284
9.284
440
+0.03(+0.37%)
Feb 20, 2018
9.196
9.250
9.196
9.250
2,674
+0.04(+0.45%)
Feb 15, 2018
9.209
9.209
9.209
0
-0.03(-0.34%)
Feb 14, 2018
9.167
9.239
9.153
9.239
2,363
-0.00(-0.03%)
Feb 13, 2018
9.299
9.299
9.196
9.242
2,612
-0.04(-0.48%)
Feb 12, 2018
9.410
9.410
9.287
9.287
2,501
-0.08(-0.83%)
Feb 09, 2018
9.442
9.442
9.365
9.365
821
-0.13(-1.41%)
Feb 08, 2018
9.511
9.511
9.451
9.499
4,079
-0.01(-0.12%)
Feb 07, 2018
9.583
9.510
9.510
5,529
-0.07(-0.76%)
Feb 06, 2018
9.479
9.600
9.467
9.583
4,397
+0.04(+0.45%)
Feb 05, 2018
9.597
9.606
9.494
9.540
10,183
-0.06(-0.63%)
Feb 02, 2018
9.723
9.723
9.600
9.600
3,400
-0.35(-3.47%)
Feb 01, 2018
10.03
10.03
9.890
9.945
15,212
-0.11(-1.04%)
Jan 31, 2018
10.04
10.10
9.946
10.05
17,890
-0.06(-0.57%)
Jan 30, 2018
10.45
10.45
10.11
10.11
5,864
-0.34(-3.27%)
Jan 29, 2018
10.46
10.46
10.45
10.45
12,816
-0.11(-1.01%)
Jan 26, 2018
10.54
10.56
10.53
10.56
89,154
+0.03(+0.32%)
Jan 25, 2018
10.42
10.52
10.42
10.52
13,378
+0.13(+1.25%)
Jan 24, 2018
10.40
10.40
10.39
10.39
810
+0.02(+0.21%)
Jan 23, 2018
10.44
10.44
10.31
10.37
3,436
-0.12(-1.13%)
Jan 22, 2018
10.49
10.49
10.48
10.49
25,213
+0.00(+0.02%)
Jan 18, 2018
10.49
10.49
10.49
50
+0.07(+0.64%)
Jan 17, 2018
10.50
10.50
10.41
10.42
11,234
-0.07(-0.69%)
Jan 16, 2018
10.57
10.59
10.49
10.49
10,717
+0.11(+1.07%)
Jan 12, 2018
10.38
10.38
10.38
0
-0.06(-0.53%)
Jan 11, 2018
10.47
10.48
10.43
10.44
18,730
-0.02(-0.23%)
Jan 10, 2018
10.49
10.49
10.46
10.46
9,306
-0.15(-1.46%)
Jan 09, 2018
10.63
10.63
10.62
10.62
9,296
-0.04(-0.36%)
Jan 08, 2018
10.59
10.65
10.59
10.65
2,250
-0.01(-0.13%)
Jan 05, 2018
10.68
10.68
10.67
10.67
1,316
+0.02(+0.15%)
Jan 04, 2018
10.60
10.66
10.60
10.65
12,615
+0.03(+0.25%)
Jan 03, 2018
10.69
10.69
10.56
10.62
17,713
-0.06(-0.54%)
Jan 02, 2018
10.59
10.64
10.68
5,967
+0.09(+0.89%)
Dec 29, 2017
10.59
10.59
10.59
0
-0.01(-0.10%)
Dec 28, 2017
10.51
10.60
10.50
10.60
892
+0.14(+1.31%)
Dec 27, 2017
10.45
10.46
10.45
10.46
700
+0.09(+0.83%)
Dec 22, 2017
10.38
10.38
10.38
0
+0.28(+2.81%)
Dec 21, 2017
10.08
10.14
10.07
10.09
6,700
+0.06(+0.63%)
Dec 20, 2017
10.01
10.03
10.01
10.03
1,984
+0.02(+0.19%)
Dec 19, 2017
10.09
10.09
9.960
10.01
2,756
-0.11(-1.12%)
Dec 18, 2017
10.12
10.13
10.12
10.12
5,140
+0.00(+0.03%)
Dec 15, 2017
10.13
10.13
10.11
10.12
5,500
+0.04(+0.41%)
Dec 14, 2017
10.08
10.08
10.08
10.08
1,000
-0.03(-0.30%)
Dec 13, 2017
10.05
10.11
9.993
10.11
2,775
+0.12(+1.20%)
Dec 12, 2017
10.03
10.03
9.970
9.990
3,795
+0.02(+0.18%)
Dec 11, 2017
10.00
10.00
9.972
9.972
7,045
-0.04(-0.35%)
Dec 08, 2017
10.07
10.10
10.01
10.01
4,700
-0.07(-0.73%)
Dec 07, 2017
10.37
10.37
10.02
10.08
7,720
-0.32(-3.07%)
Dec 06, 2017
10.37
10.40
10.37
10.40
677
+0.01(+0.08%)
Dec 05, 2017
10.38
10.39
10.38
10.39
485
-0.06(-0.57%)
Dec 04, 2017
10.50
10.50
10.45
20
-0.05(-0.48%)
Dec 01, 2017
10.50
10.50
10.50
20
+0.25(+2.46%)
Nov 30, 2017
10.31
10.31
10.24
10.25
13,214
-0.20(-1.94%)
Nov 29, 2017
10.49
10.49
10.45
10.45
820
-0.10(-0.95%)
Nov 28, 2017
10.53
10.56
10.52
10.55
1,175
+0.01(+0.06%)
Nov 27, 2017
10.65
10.65
10.55
10.55
2,285
+0.08(+0.76%)
Nov 22, 2017
10.47
10.47
10.47
0
+0.25(+2.44%)
Nov 20, 2017
10.22
10.22
10.22
79
-0.13(-1.30%)
Nov 17, 2017
10.30
10.35
10.30
10.35
2,968
+0.12(+1.14%)
Nov 16, 2017
10.22
10.24
10.22
10.24
325
+0.03(+0.24%)
Nov 15, 2017
10.22
10.22
10.21
10.21
1,185
-0.09(-0.86%)
Nov 14, 2017
10.30
10.30
10.30
10.30
110
-0.00(-0.01%)
Nov 13, 2017
10.31
10.31
10.29
10.30
4,292
-0.13(-1.28%)
Nov 10, 2017
10.43
10.44
10.43
10.43
2,000
-0.02(-0.15%)
Nov 09, 2017
10.50
10.50
10.45
10.45
4,200
-0.02(-0.23%)
Nov 06, 2017
10.47
10.47
10.47
9,029
+0.06(+0.58%)
Nov 03, 2017
10.86
10.86
10.40
10.41
1,717
-0.41(-3.78%)
Nov 02, 2017
10.86
10.86
10.82
10.82
600
+0.05(+0.44%)
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
.