TRSWF - TransAlta Renewables Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 9.20 | 9.27 | 9.19 | 9.25 | 9.25 | 7,600 |
| 01 Jun 2023 | 9.27 | 9.27 | 9.26 | 9.26 | 9.26 | 400 |
| 31 May 2023 | 9.42 | 9.42 | 9.22 | 9.25 | 9.25 | 600 |
| 30 May 2023 | 9.65 | 9.66 | 9.48 | 9.51 | 9.51 | 5,400 |
| 26 May 2023 | 9.31 | 9.38 | 9.30 | 9.38 | 9.38 | 3,200 |
| 25 May 2023 | 9.26 | 9.35 | 9.26 | 9.35 | 9.35 | 9,500 |
| 24 May 2023 | 9.38 | 9.40 | 9.34 | 9.39 | 9.39 | 1,900 |
| 23 May 2023 | 9.48 | 9.56 | 9.45 | 9.50 | 9.50 | 6,900 |
| 22 May 2023 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | 2,100 |
| 19 May 2023 | 9.45 | 9.47 | 9.43 | 9.47 | 9.47 | 2,600 |
| 18 May 2023 | 9.35 | 9.37 | 9.31 | 9.35 | 9.35 | 2,500 |
| 17 May 2023 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | 4,400 |
| 16 May 2023 | 9.20 | 9.41 | 9.20 | 9.39 | 9.39 | 1,400 |
| 15 May 2023 | 9.03 | 9.44 | 9.03 | 9.38 | 9.38 | 900 |
| 12 May 2023 | 8.98 | 8.99 | 8.85 | 8.85 | 8.85 | 3,000 |
| 12 May 2023 | 0.058 Dividend | |||||
| 11 May 2023 | 9.20 | 9.20 | 8.98 | 8.98 | 8.92 | 5,800 |
| 10 May 2023 | 9.03 | 9.03 | 9.01 | 9.01 | 8.95 | 700 |
| 09 May 2023 | 9.10 | 9.24 | 9.02 | 9.21 | 9.15 | 6,000 |
| 08 May 2023 | 9.31 | 9.31 | 9.01 | 9.12 | 9.06 | 11,400 |
| 05 May 2023 | 9.36 | 9.36 | 9.32 | 9.32 | 9.26 | 600 |
| 04 May 2023 | 9.33 | 9.33 | 9.31 | 9.32 | 9.26 | 800 |
| 03 May 2023 | 9.31 | 9.43 | 9.31 | 9.43 | 9.37 | 1,700 |
| 02 May 2023 | 9.30 | 9.30 | 9.18 | 9.27 | 9.21 | 4,800 |
| 01 May 2023 | 9.35 | 9.35 | 9.34 | 9.34 | 9.28 | 800 |
| 28 Apr 2023 | 9.22 | 9.32 | 9.22 | 9.32 | 9.26 | 1,100 |
| 27 Apr 2023 | 9.18 | 9.29 | 9.18 | 9.29 | 9.23 | 1,400 |
| 26 Apr 2023 | 9.19 | 9.20 | 9.11 | 9.13 | 9.07 | 2,100 |
| 25 Apr 2023 | 9.25 | 9.25 | 9.15 | 9.15 | 9.09 | 3,700 |
| 24 Apr 2023 | 9.27 | 9.35 | 9.24 | 9.24 | 9.18 | 5,600 |
| 21 Apr 2023 | 9.20 | 9.26 | 9.18 | 9.26 | 9.20 | 900 |
| 20 Apr 2023 | 9.29 | 9.29 | 9.19 | 9.20 | 9.14 | 3,200 |
| 19 Apr 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | - |
| 18 Apr 2023 | 9.94 | 9.94 | 9.24 | 9.24 | 9.18 | 1,700 |
| 17 Apr 2023 | 9.36 | 9.43 | 9.34 | 9.43 | 9.37 | 8,300 |
| 14 Apr 2023 | 9.48 | 9.48 | 9.24 | 9.28 | 9.22 | 4,500 |
| 13 Apr 2023 | 9.39 | 9.47 | 9.38 | 9.47 | 9.41 | 2,100 |
| 13 Apr 2023 | 0.058 Dividend | |||||
| 12 Apr 2023 | 9.33 | 9.46 | 9.31 | 9.40 | 9.28 | 3,400 |
| 11 Apr 2023 | 9.09 | 9.31 | 9.09 | 9.31 | 9.19 | 3,600 |
| 10 Apr 2023 | 9.31 | 9.31 | 9.05 | 9.10 | 8.99 | 10,000 |
| 06 Apr 2023 | 9.23 | 9.23 | 9.20 | 9.20 | 9.09 | 1,700 |
| 05 Apr 2023 | 9.25 | 9.25 | 9.22 | 9.22 | 9.10 | 1,200 |
| 04 Apr 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | 200 |
| 03 Apr 2023 | 9.14 | 9.19 | 9.14 | 9.17 | 9.05 | 7,300 |
| 31 Mar 2023 | 9.10 | 9.25 | 9.10 | 9.20 | 9.08 | 2,800 |
| 30 Mar 2023 | 8.85 | 9.05 | 8.85 | 9.05 | 8.94 | 1,000 |
| 29 Mar 2023 | 8.88 | 8.95 | 8.88 | 8.95 | 8.84 | 13,400 |
| 28 Mar 2023 | 8.75 | 8.76 | 8.69 | 8.74 | 8.63 | 4,300 |
| 27 Mar 2023 | 8.75 | 8.80 | 8.75 | 8.80 | 8.69 | 3,800 |
| 24 Mar 2023 | 8.60 | 8.66 | 8.60 | 8.66 | 8.55 | 15,400 |
| 23 Mar 2023 | 8.95 | 8.95 | 8.58 | 8.58 | 8.47 | 4,500 |
| 22 Mar 2023 | 8.60 | 8.62 | 8.55 | 8.58 | 8.47 | 1,900 |
| 21 Mar 2023 | 8.65 | 8.69 | 8.65 | 8.66 | 8.55 | 19,900 |
| 20 Mar 2023 | 8.74 | 8.74 | 8.65 | 8.65 | 8.54 | 3,200 |
| 17 Mar 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.60 | 1,800 |
| 16 Mar 2023 | 8.50 | 8.77 | 8.48 | 8.77 | 8.66 | 11,800 |
| 15 Mar 2023 | 8.62 | 8.64 | 8.57 | 8.59 | 8.48 | 1,900 |
| 14 Mar 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.56 | 200 |
| 14 Mar 2023 | 0.057 Dividend | |||||
| 13 Mar 2023 | 8.40 | 8.64 | 8.39 | 8.62 | 8.45 | 800 |
| 10 Mar 2023 | 8.65 | 8.65 | 8.42 | 8.42 | 8.26 | 2,700 |
| 09 Mar 2023 | 8.82 | 8.83 | 8.59 | 8.59 | 8.43 | 5,700 |
| 08 Mar 2023 | 8.73 | 8.76 | 8.68 | 8.76 | 8.59 | 2,100 |
| 07 Mar 2023 | 8.72 | 8.72 | 8.69 | 8.69 | 8.52 | 5,200 |
| 06 Mar 2023 | 8.66 | 8.74 | 8.66 | 8.71 | 8.54 | 2,400 |
| 03 Mar 2023 | 8.65 | 8.71 | 8.65 | 8.65 | 8.48 | 4,100 |
| 02 Mar 2023 | 8.00 | 8.49 | 8.00 | 8.43 | 8.26 | 2,800 |
| 01 Mar 2023 | 8.44 | 8.44 | 8.34 | 8.41 | 8.25 | 2,500 |
| 28 Feb 2023 | 8.37 | 8.44 | 8.37 | 8.41 | 8.25 | 64,200 |
| 27 Feb 2023 | 7.94 | 8.50 | 7.94 | 8.38 | 8.22 | 2,200 |
| 24 Feb 2023 | 8.20 | 8.34 | 8.14 | 8.25 | 8.09 | 3,200 |
| 23 Feb 2023 | 8.58 | 8.63 | 8.08 | 8.43 | 8.26 | 9,400 |
| 22 Feb 2023 | 8.58 | 8.74 | 8.58 | 8.66 | 8.49 | 5,200 |
| 21 Feb 2023 | 9.06 | 9.06 | 8.69 | 8.69 | 8.52 | 8,200 |
| 17 Feb 2023 | 8.91 | 8.96 | 8.91 | 8.94 | 8.77 | 2,900 |
| 16 Feb 2023 | 8.93 | 8.97 | 8.93 | 8.97 | 8.79 | 3,700 |
| 15 Feb 2023 | 9.04 | 9.04 | 8.88 | 8.94 | 8.77 | 2,800 |
| 14 Feb 2023 | 9.00 | 9.04 | 9.00 | 9.04 | 8.87 | 1,400 |
| 14 Feb 2023 | 0.059 Dividend | |||||
| 13 Feb 2023 | 8.95 | 9.05 | 8.92 | 9.05 | 8.82 | 1,500 |
| 10 Feb 2023 | 8.94 | 8.94 | 8.92 | 8.94 | 8.71 | 3,500 |
| 09 Feb 2023 | 8.76 | 8.90 | 8.76 | 8.85 | 8.62 | 11,300 |
| 08 Feb 2023 | 8.89 | 8.89 | 8.83 | 8.83 | 8.60 | 2,800 |
| 07 Feb 2023 | 8.85 | 8.88 | 8.82 | 8.88 | 8.65 | 4,600 |
| 06 Feb 2023 | 9.00 | 9.00 | 8.90 | 8.92 | 8.69 | 4,800 |
| 03 Feb 2023 | 8.85 | 9.06 | 8.85 | 9.02 | 8.79 | 5,200 |
| 02 Feb 2023 | 9.17 | 9.25 | 9.13 | 9.13 | 8.90 | 7,800 |
| 01 Feb 2023 | 9.00 | 9.16 | 8.91 | 9.16 | 8.93 | 6,300 |
| 31 Jan 2023 | 9.06 | 9.17 | 9.06 | 9.17 | 8.94 | 132,600 |
| 30 Jan 2023 | 9.23 | 9.23 | 9.08 | 9.08 | 8.85 | 1,300 |
| 27 Jan 2023 | 9.23 | 9.24 | 9.23 | 9.23 | 9.00 | 3,100 |
| 26 Jan 2023 | 9.12 | 9.16 | 9.12 | 9.16 | 8.93 | 1,300 |
| 25 Jan 2023 | 9.04 | 9.12 | 9.03 | 9.11 | 8.88 | 2,400 |
| 24 Jan 2023 | 9.16 | 9.20 | 9.12 | 9.20 | 8.96 | 6,700 |
| 23 Jan 2023 | 9.20 | 9.20 | 8.98 | 9.11 | 8.88 | 4,700 |
| 20 Jan 2023 | 8.85 | 8.94 | 8.85 | 8.94 | 8.71 | 1,700 |
| 19 Jan 2023 | 9.00 | 9.02 | 8.94 | 8.94 | 8.71 | 4,800 |
| 18 Jan 2023 | 9.18 | 9.18 | 9.06 | 9.07 | 8.84 | 1,800 |
| 17 Jan 2023 | 9.07 | 9.20 | 9.07 | 9.18 | 8.94 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.