Singapore markets closed

TransAlta Renewables Inc. (TRSWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.17+0.09 (+0.95%)
At close: 03:32PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20239.059.179.059.179.171,831
30 Jan 20239.239.239.089.089.081,300
27 Jan 20239.239.249.239.239.233,100
26 Jan 20239.129.169.129.169.161,300
25 Jan 20239.049.129.039.119.112,400
24 Jan 20239.169.209.129.209.206,700
23 Jan 20239.209.208.989.119.114,700
20 Jan 20238.858.948.858.948.941,700
19 Jan 20239.009.028.948.948.944,800
18 Jan 20239.189.189.069.079.071,800
17 Jan 20239.079.209.079.189.183,500
13 Jan 20238.869.028.869.029.0210,700
12 Jan 20238.988.988.808.918.9110,300
12 Jan 20230.058 Dividend
11 Jan 20239.009.008.908.988.9212,200
10 Jan 20238.808.908.808.908.841,200
09 Jan 20238.948.948.898.908.841,300
06 Jan 20238.488.658.488.628.573,400
05 Jan 20238.558.558.458.458.404,600
04 Jan 20238.448.588.448.548.483,300
03 Jan 20238.358.358.248.248.181,100
30 Dec 20228.238.328.218.268.219,600
29 Dec 20228.228.248.168.248.197,900
28 Dec 20228.168.167.967.967.917,300
27 Dec 20228.508.508.058.208.152,100
23 Dec 20227.928.097.928.007.956,900
22 Dec 20228.108.107.867.897.8415,700
21 Dec 20227.938.247.938.108.0538,700
20 Dec 20227.938.127.938.118.0616,700
19 Dec 20228.678.677.787.787.739,500
16 Dec 20228.808.808.198.218.1612,800
15 Dec 202210.0510.058.738.738.6747,300
14 Dec 202210.6910.6910.6410.6410.575,800
14 Dec 20220.058 Dividend
13 Dec 202210.7710.8610.6210.6410.524,300
12 Dec 202210.4510.5010.4510.5010.383,100
09 Dec 202210.3310.4210.3310.4210.301,000
08 Dec 202210.5210.5210.3810.3810.262,400
07 Dec 202210.4610.5110.4610.4910.3616,700
06 Dec 202210.5510.5510.3210.3210.20600
05 Dec 202210.8010.8010.4910.6010.475,700
02 Dec 202210.5510.5910.5410.5910.462,300
01 Dec 202210.5610.6710.5610.6510.527,000
30 Nov 202210.5310.5610.5310.5610.44700
29 Nov 202210.3910.4410.3910.4210.305,900
28 Nov 202210.5510.7810.5510.5510.423,900
25 Nov 202210.6310.6310.6310.6310.50100
23 Nov 202210.4510.6310.4510.6310.506,700
22 Nov 202210.3410.4010.3410.4010.282,400
21 Nov 202210.3610.3710.2710.2710.154,500
18 Nov 202210.4110.4210.3510.3610.247,700
17 Nov 202210.6710.6710.4910.5010.386,700
16 Nov 202210.8710.8710.7310.7310.60600
15 Nov 202210.7710.8010.7510.7510.625,100
14 Nov 202210.6210.6310.6210.6310.504,800
14 Nov 20220.059 Dividend
11 Nov 202210.8810.8810.8810.8810.69-
10 Nov 202210.8310.8810.8310.8810.694,200
09 Nov 202210.5810.5810.4810.4810.30500
08 Nov 202210.8310.8310.8310.8310.641,000
07 Nov 202210.3410.3610.3410.3610.183,300
04 Nov 202210.5010.5010.1710.2010.024,900
03 Nov 202210.4010.4710.3410.4710.2930,400
02 Nov 202210.6510.6510.6510.6510.471,300
01 Nov 202210.7110.7110.6510.6510.472,900
31 Oct 202210.7010.7410.6410.7210.544,800
28 Oct 202210.5610.7110.5610.7110.523,500
27 Oct 202210.6810.6810.6510.6510.46600
26 Oct 202210.6010.6010.5110.5110.331,000
25 Oct 202210.4510.4910.4510.4910.312,300
24 Oct 202210.2310.2310.0610.1810.013,100
21 Oct 20229.659.859.579.859.682,400
20 Oct 20229.599.629.589.589.424,700
19 Oct 20229.679.679.679.679.50200
18 Oct 20229.809.809.799.809.634,000
17 Oct 20229.069.689.069.569.4018,300
14 Oct 20229.519.519.219.219.054,500
13 Oct 20228.799.478.799.449.283,500
13 Oct 20220.057 Dividend
12 Oct 20229.489.499.299.299.079,100
11 Oct 20229.869.869.479.529.304,300
10 Oct 20229.899.899.899.899.66600
07 Oct 202210.0010.009.899.899.661,500
06 Oct 202210.4010.4010.3510.3610.121,100
05 Oct 202211.2511.2511.2511.2510.99-
04 Oct 202211.2311.2611.2311.2510.996,600
03 Oct 202210.2010.9910.2010.9710.714,600
30 Sept 202210.7710.7710.6710.6710.42400
29 Sept 202210.9610.9610.6910.6910.443,500
28 Sept 202211.0011.1811.0011.1810.922,100
27 Sept 202211.1511.1611.0911.1210.8622,200
26 Sept 202210.8911.3910.8911.2010.947,000
23 Sept 202211.7211.7211.4911.5011.243,400
22 Sept 202212.0012.0011.8011.8011.53900
21 Sept 202212.0012.1911.9512.1011.822,900
20 Sept 202212.2212.2212.1212.1411.861,000
19 Sept 202212.3712.5712.3712.5712.28800
16 Sept 202212.5612.5612.5212.5512.261,200
15 Sept 202212.6812.6812.6012.6012.312,100
14 Sept 202212.8512.8612.7712.7712.473,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...