TransAlta Renewables Inc. (RNW.TO) TSX

12.48

+0.14(+1.13%)

Updated at October 10, 2023 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 10, 2023	12.23	12.48	12.48	12.49	12.23	880,159
October 06, 2023	12.29	12.34	12.34	12.46	12.23	2.73M
October 05, 2023	12.04	12.46	12.46	12.58	12.04	1.84M
October 04, 2023	11.87	12.01	12.01	12.03	11.79	1.14M
October 03, 2023	11.88	11.88	11.88	11.95	11.76	224,200
October 02, 2023	12.29	12.01	12.01	12.3	12.01	447,800
September 29, 2023	12.2	12.29	12.29	12.33	12.19	231,500
September 28, 2023	12.37	12.19	12.19	12.48	12.16	214,100
September 27, 2023	12.9	12.39	12.39	12.93	12.37	435,800
September 26, 2023	12.83	12.88	12.88	12.9	12.75	250,000
September 25, 2023	12.8	12.81	12.81	12.86	12.8	216,100
September 22, 2023	12.82	12.86	12.86	12.88	12.73	419,700
September 21, 2023	12.91	12.85	12.85	12.96	12.83	585,800
September 20, 2023	12.92	12.98	12.98	12.99	12.89	957,300
September 19, 2023	12.91	12.93	12.93	12.98	12.87	890,200
September 18, 2023	12.88	12.93	12.93	12.98	12.88	1.16M
September 15, 2023	12.94	12.93	12.93	13.01	12.88	1.93M
September 14, 2023	12.95	13	13	13.27	12.92	1.18M
September 13, 2023	13.12	12.97	12.89	13.17	12.95	873,500
September 12, 2023	13.16	13.18	13.1	13.28	13.16	298,500
September 11, 2023	13.2	13.26	13.18	13.3	13.16	448,200
September 08, 2023	13.19	13.26	13.18	13.26	13.15	601,600
September 07, 2023	13.02	13.22	13.22	13.27	13.02	685,200
September 06, 2023	13.12	13.11	13.11	13.14	13.07	413,400
September 05, 2023	13.18	13.15	13.15	13.18	13.08	186,200
September 01, 2023	13.18	13.19	13.19	13.21	13.1	177,000
August 31, 2023	13.25	13.15	13.15	13.29	13.12	409,200
August 30, 2023	13.34	13.25	13.25	13.37	13.23	225,100
August 29, 2023	13.32	13.32	13.32	13.36	13.28	279,400
August 28, 2023	13.2	13.3	13.3	13.33	13.2	108,000
August 25, 2023	13.22	13.22	13.22	13.32	13.2	148,500
August 24, 2023	13.3	13.24	13.24	13.41	13.24	153,100
August 23, 2023	13.2	13.32	13.32	13.35	13.2	291,900
August 22, 2023	13.25	13.17	13.17	13.26	13.17	341,000
August 21, 2023	13.28	13.25	13.25	13.32	13.21	734,100
August 18, 2023	13.16	13.31	13.31	13.33	13.16	317,700
August 17, 2023	13.31	13.2	13.2	13.35	13.2	281,100
August 16, 2023	13.43	13.29	13.29	13.45	13.27	543,900
August 15, 2023	13.42	13.41	13.41	13.46	13.35	280,100
August 14, 2023	13.47	13.47	13.47	13.57	13.45	567,600
August 11, 2023	13.57	13.55	13.47	13.63	13.52	287,300
August 10, 2023	13.42	13.64	13.56	13.64	13.42	358,300
August 09, 2023	13.42	13.49	13.41	13.56	13.42	302,800
August 08, 2023	13.38	13.45	13.37	13.59	13.38	372,200
August 04, 2023	13.37	13.46	13.46	13.59	13.36	663,700
August 03, 2023	13.32	13.38	13.38	13.41	13.25	274,100
August 02, 2023	13.34	13.39	13.39	13.43	13.34	426,000
August 01, 2023	13.41	13.43	13.43	13.45	13.35	282,100
July 31, 2023	13.24	13.42	13.42	13.47	13.24	470,200
July 28, 2023	13.25	13.32	13.32	13.35	13.25	295,900
July 27, 2023	13.32	13.27	13.27	13.39	13.24	447,100
July 26, 2023	13.44	13.39	13.39	13.52	13.33	541,000
July 25, 2023	13.4	13.46	13.46	13.5	13.4	587,400
July 24, 2023	13.38	13.44	13.44	13.45	13.35	305,900
July 21, 2023	13.33	13.4	13.4	13.47	13.32	648,600
July 20, 2023	13.25	13.35	13.35	13.37	13.19	938,000
July 19, 2023	13.17	13.25	13.25	13.32	13.17	753,000
July 18, 2023	13.17	13.21	13.21	13.25	13.16	1.35M
July 17, 2023	13.14	13.24	13.24	13.25	13.1	1.16M
July 14, 2023	13.15	13.24	13.24	13.32	13.15	1.16M