TransAlta Corporation (TA-PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

15.00

+0.65

(+4.53%)

At close: 04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	14.45	15.15	14.44	15.00	15.00	31,707
May 02, 2024	14.30	14.35	13.90	14.35	14.35	32,728
May 01, 2024	13.98	14.00	13.98	14.00	14.00	4,400
Apr 30, 2024	13.70	13.93	13.70	13.89	13.89	2,680
Apr 29, 2024	13.57	13.72	13.57	13.72	13.72	16,070
Apr 26, 2024	13.46	13.57	13.46	13.57	13.57	213,919
Apr 25, 2024	13.56	13.56	13.48	13.52	13.52	867
Apr 24, 2024	13.51	13.66	13.51	13.57	13.57	1,000
Apr 23, 2024	13.55	13.73	13.54	13.69	13.69	8,735
Apr 22, 2024	13.56	13.56	13.56	13.56	13.56	1,000
Apr 19, 2024	13.65	13.69	13.60	13.61	13.61	2,009
Apr 18, 2024	13.57	13.57	13.57	13.57	13.57	-
Apr 17, 2024	13.59	13.59	13.57	13.57	13.57	600
Apr 16, 2024	13.56	13.58	13.56	13.56	13.56	91,555
Apr 15, 2024	13.70	13.70	13.56	13.56	13.56	21,900
Apr 12, 2024	13.57	13.79	13.57	13.79	13.79	456
Apr 11, 2024	13.92	13.92	13.92	13.92	13.92	-
Apr 10, 2024	13.54	13.93	13.54	13.92	13.92	4,300
Apr 09, 2024	13.52	13.62	13.52	13.62	13.62	1,300
Apr 08, 2024	13.54	13.54	13.54	13.54	13.54	100
Apr 05, 2024	13.60	13.65	13.60	13.65	13.65	600
Apr 04, 2024	13.58	13.58	13.58	13.58	13.58	-
Apr 03, 2024	13.52	13.60	13.50	13.58	13.58	1,156
Apr 02, 2024	13.60	13.60	13.52	13.52	13.52	200
Apr 01, 2024	13.51	13.59	13.51	13.55	13.55	1,200
Mar 28, 2024	13.61	13.61	13.51	13.51	13.51	1,123
Mar 27, 2024	13.55	13.55	13.55	13.55	13.55	-
Mar 26, 2024	13.50	13.60	13.50	13.55	13.55	1,600
Mar 25, 2024	13.55	13.70	13.50	13.60	13.60	7,674
Mar 22, 2024	13.52	13.65	13.52	13.65	13.65	1,479
Mar 21, 2024	13.52	13.52	13.52	13.52	13.52	-
Mar 20, 2024	13.52	13.52	13.52	13.52	13.52	-
Mar 19, 2024	13.47	13.56	13.47	13.52	13.52	600
Mar 18, 2024	13.45	13.57	13.45	13.57	13.57	200
Mar 15, 2024	13.50	13.57	13.40	13.57	13.57	900
Mar 14, 2024	13.60	13.60	13.50	13.50	13.50	1,000
Mar 13, 2024	13.49	13.60	13.40	13.54	13.54	3,100
Mar 12, 2024	13.42	13.50	13.42	13.50	13.50	3,700
Mar 11, 2024	13.60	13.60	13.46	13.46	13.46	1,700
Mar 08, 2024	13.50	13.50	13.50	13.50	13.50	-
Mar 07, 2024	13.40	13.53	13.40	13.50	13.50	4,000
Mar 06, 2024	13.50	13.50	13.40	13.50	13.50	3,082
Mar 05, 2024	13.42	13.51	13.41	13.51	13.51	1,683
Mar 04, 2024	13.60	13.60	13.60	13.60	13.60	-
Mar 01, 2024	13.63	13.63	13.59	13.60	13.60	700
Feb 29, 2024	13.60	13.60	13.60	13.60	13.60	-
Feb 29, 2024	0.17981 Dividend
Feb 28, 2024	13.60	13.69	13.60	13.60	13.42	33,300
Feb 27, 2024	13.61	13.75	13.60	13.67	13.49	3,551
Feb 26, 2024	13.83	13.83	13.83	13.83	13.65	-
Feb 23, 2024	13.79	13.85	13.79	13.83	13.65	400
Feb 22, 2024	13.75	13.75	13.75	13.75	13.57	-
Feb 21, 2024	13.73	13.75	13.65	13.75	13.57	4,127
Feb 20, 2024	13.72	13.72	13.72	13.72	13.54	-
Feb 16, 2024	13.75	13.75	13.65	13.72	13.54	3,920
Feb 15, 2024	13.50	13.79	13.50	13.79	13.61	4,031
Feb 14, 2024	13.80	13.80	13.60	13.68	13.50	4,850
Feb 13, 2024	13.88	13.88	13.88	13.88	13.70	-
Feb 12, 2024	13.71	13.88	13.71	13.88	13.70	6,000
Feb 09, 2024	13.61	13.72	13.61	13.65	13.47	2,900
Feb 08, 2024	13.65	13.65	13.33	13.51	13.33	1,854
Feb 07, 2024	13.80	13.80	13.80	13.80	13.62	200
Feb 06, 2024	13.88	13.90	13.75	13.80	13.62	2,500
Feb 05, 2024	13.94	13.94	13.75	13.75	13.57	3,800
Feb 02, 2024	13.90	14.30	13.66	14.23	14.04	22,545
Feb 01, 2024	13.53	13.83	13.53	13.83	13.65	2,100
Jan 31, 2024	13.71	13.93	13.71	13.90	13.72	5,400
Jan 30, 2024	13.89	13.96	13.89	13.96	13.78	3,600
Jan 29, 2024	13.55	13.97	13.54	13.97	13.79	6,828
Jan 26, 2024	13.55	13.55	13.53	13.55	13.37	4,500
Jan 25, 2024	13.45	13.55	13.45	13.55	13.37	6,300
Jan 24, 2024	13.35	13.54	13.35	13.54	13.36	30,611
Jan 23, 2024	13.50	13.50	13.40	13.40	13.22	2,908
Jan 22, 2024	13.55	13.55	13.30	13.52	13.34	4,163
Jan 19, 2024	13.18	13.55	13.18	13.38	13.20	5,308
Jan 18, 2024	13.27	13.76	13.26	13.76	13.58	2,454
Jan 17, 2024	13.15	13.26	13.00	13.26	13.08	4,900
Jan 16, 2024	13.15	13.15	13.15	13.15	12.98	-
Jan 15, 2024	13.22	13.22	13.05	13.15	12.98	800
Jan 12, 2024	12.71	13.15	12.71	13.15	12.98	13,895
Jan 11, 2024	12.75	13.00	12.75	12.98	12.81	1,175
Jan 10, 2024	12.75	12.83	12.75	12.83	12.66	1,300
Jan 09, 2024	12.58	12.75	12.58	12.75	12.58	3,439
Jan 08, 2024	12.31	12.60	12.31	12.60	12.43	5,153
Jan 05, 2024	12.35	12.46	12.35	12.46	12.30	2,300
Jan 04, 2024	12.41	12.41	12.41	12.41	12.25	-
Jan 03, 2024	12.40	12.41	12.18	12.41	12.25	2,045
Jan 02, 2024	12.22	12.40	12.22	12.40	12.24	3,967
Dec 29, 2023	12.16	12.22	12.16	12.22	12.06	200
Dec 28, 2023	11.87	12.02	11.87	12.02	11.86	3,794
Dec 27, 2023	11.85	11.90	11.76	11.90	11.74	7,169
Dec 22, 2023	11.75	11.89	11.75	11.85	11.69	8,815
Dec 21, 2023	11.74	11.89	11.72	11.84	11.68	10,522
Dec 20, 2023	11.70	11.86	11.70	11.75	11.59	11,500
Dec 19, 2023	11.76	11.83	11.76	11.80	11.64	6,132
Dec 18, 2023	11.72	11.80	11.72	11.75	11.59	7,876
Dec 15, 2023	11.80	11.86	11.76	11.76	11.60	11,018
Dec 14, 2023	11.75	11.85	11.70	11.85	11.69	16,800
Dec 13, 2023	11.80	11.86	11.77	11.86	11.70	5,185
Dec 12, 2023	11.98	11.98	11.72	11.72	11.57	6,059
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7311+0.0002(+0.03%)

CRUDE OIL79.02+0.91(+1.17%)

Bitcoin CAD89,456.51+2,081.72(+2.38%)

TransAlta Corporation (TA-PD.TO)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7311
+0.0002(+0.03%)

CRUDE OIL
79.02
+0.91(+1.17%)

Bitcoin CAD
89,456.51
+2,081.72(+2.38%)