TransAlta Corp (TA-PE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:13PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 3,260 |
| May 02, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
| May 01, 2024 | 15.99 | 16.00 | 15.85 | 15.85 | 15.85 | 4,000 |
| Apr 30, 2024 | 15.86 | 15.95 | 15.81 | 15.95 | 15.95 | 1,714 |
| Apr 29, 2024 | 15.90 | 15.95 | 15.86 | 15.86 | 15.86 | 600 |
| Apr 26, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Apr 25, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1,500 |
| Apr 24, 2024 | 15.85 | 15.85 | 15.71 | 15.75 | 15.75 | 3,300 |
| Apr 23, 2024 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | 1,609 |
| Apr 22, 2024 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | 512 |
| Apr 19, 2024 | 15.85 | 15.88 | 15.79 | 15.85 | 15.85 | 5,550 |
| Apr 18, 2024 | 15.84 | 15.95 | 15.81 | 15.95 | 15.95 | 1,300 |
| Apr 17, 2024 | 15.70 | 15.90 | 15.66 | 15.70 | 15.70 | 4,800 |
| Apr 16, 2024 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | 5,300 |
| Apr 15, 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 5,791 |
| Apr 12, 2024 | 15.95 | 16.00 | 15.90 | 15.97 | 15.97 | 3,300 |
| Apr 11, 2024 | 15.81 | 15.99 | 15.81 | 15.91 | 15.91 | 2,750 |
| Apr 10, 2024 | 16.00 | 16.00 | 15.94 | 15.94 | 15.94 | 2,925 |
| Apr 09, 2024 | 15.85 | 15.85 | 15.81 | 15.81 | 15.81 | 800 |
| Apr 08, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 05, 2024 | 15.79 | 16.00 | 15.79 | 16.00 | 16.00 | 5,600 |
| Apr 04, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1,065 |
| Apr 03, 2024 | 15.71 | 15.89 | 15.71 | 15.89 | 15.89 | 900 |
| Apr 02, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Apr 01, 2024 | 15.71 | 15.71 | 15.70 | 15.70 | 15.70 | 600 |
| Mar 28, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 500 |
| Mar 27, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 200 |
| Mar 26, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| Mar 25, 2024 | 15.71 | 15.71 | 15.66 | 15.66 | 15.66 | 1,069 |
| Mar 22, 2024 | 15.83 | 15.85 | 15.83 | 15.83 | 15.83 | 2,788 |
| Mar 21, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 300 |
| Mar 20, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Mar 19, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Mar 18, 2024 | 15.71 | 15.79 | 15.70 | 15.79 | 15.79 | 1,935 |
| Mar 15, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 345 |
| Mar 14, 2024 | 15.75 | 15.75 | 15.74 | 15.74 | 15.74 | 500 |
| Mar 13, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Mar 12, 2024 | 15.65 | 15.85 | 15.65 | 15.85 | 15.85 | 900 |
| Mar 11, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1,835 |
| Mar 08, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Mar 07, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| Mar 06, 2024 | 15.56 | 15.80 | 15.56 | 15.61 | 15.61 | 4,300 |
| Mar 05, 2024 | 15.60 | 15.60 | 15.56 | 15.56 | 15.56 | 3,800 |
| Mar 04, 2024 | 15.61 | 15.61 | 15.56 | 15.56 | 15.56 | 2,160 |
| Mar 01, 2024 | 15.90 | 15.90 | 15.56 | 15.56 | 15.56 | 3,304 |
| Feb 29, 2024 | 15.99 | 15.99 | 15.84 | 15.84 | 15.84 | 1,750 |
| Feb 29, 2024 | 0.43958 Dividend | |||||
| Feb 28, 2024 | 16.11 | 16.14 | 16.05 | 16.05 | 15.61 | 9,261 |
| Feb 27, 2024 | 16.30 | 16.30 | 16.05 | 16.20 | 15.76 | 6,463 |
| Feb 26, 2024 | 16.15 | 16.15 | 16.05 | 16.05 | 15.61 | 860 |
| Feb 23, 2024 | 16.03 | 16.10 | 16.03 | 16.10 | 15.66 | 715 |
| Feb 22, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.57 | - |
| Feb 21, 2024 | 16.05 | 16.10 | 16.01 | 16.01 | 15.57 | 4,100 |
| Feb 20, 2024 | 16.05 | 16.05 | 16.00 | 16.01 | 15.57 | 1,500 |
| Feb 16, 2024 | 16.15 | 16.20 | 16.00 | 16.00 | 15.56 | 4,100 |
| Feb 15, 2024 | 16.15 | 16.15 | 16.08 | 16.08 | 15.64 | 1,500 |
| Feb 14, 2024 | 16.25 | 16.34 | 16.15 | 16.20 | 15.76 | 4,700 |
| Feb 13, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.80 | 100 |
| Feb 12, 2024 | 16.50 | 16.50 | 16.25 | 16.40 | 15.95 | 6,346 |
| Feb 09, 2024 | 16.25 | 16.49 | 16.25 | 16.49 | 16.04 | 2,832 |
| Feb 08, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.80 | 200 |
| Feb 07, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.71 | 260 |
| Feb 06, 2024 | 16.30 | 16.30 | 16.19 | 16.19 | 15.75 | 3,945 |
| Feb 05, 2024 | 16.71 | 16.71 | 16.21 | 16.21 | 15.77 | 1,800 |
| Feb 02, 2024 | 16.18 | 16.45 | 16.18 | 16.45 | 16.00 | 3,875 |
| Feb 01, 2024 | 16.17 | 16.18 | 16.10 | 16.18 | 15.74 | 2,100 |
| Jan 31, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.66 | 500 |
| Jan 30, 2024 | 16.00 | 16.14 | 16.00 | 16.14 | 15.70 | 1,000 |
| Jan 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.56 | 1,000 |
| Jan 26, 2024 | 16.09 | 16.09 | 15.90 | 15.90 | 15.46 | 3,153 |
| Jan 25, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.51 | 274 |
| Jan 24, 2024 | 15.95 | 15.95 | 15.85 | 15.95 | 15.51 | 2,150 |
| Jan 23, 2024 | 16.18 | 16.23 | 16.10 | 16.10 | 15.66 | 2,400 |
| Jan 22, 2024 | 15.87 | 16.00 | 15.87 | 16.00 | 15.56 | 10,001 |
| Jan 19, 2024 | 15.75 | 15.90 | 15.53 | 15.87 | 15.44 | 2,830 |
| Jan 18, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.28 | 440 |
| Jan 17, 2024 | 15.75 | 16.00 | 15.70 | 16.00 | 15.56 | 2,260 |
| Jan 16, 2024 | 15.74 | 15.75 | 15.74 | 15.75 | 15.32 | 901 |
| Jan 15, 2024 | 15.72 | 15.80 | 15.72 | 15.75 | 15.32 | 4,900 |
| Jan 12, 2024 | 15.38 | 15.50 | 15.30 | 15.50 | 15.08 | 7,793 |
| Jan 11, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.88 | 18,615 |
| Jan 10, 2024 | 15.20 | 15.29 | 15.20 | 15.29 | 14.87 | 5,300 |
| Jan 09, 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 14.78 | 3,406 |
| Jan 08, 2024 | 14.90 | 14.98 | 14.62 | 14.98 | 14.57 | 5,101 |
| Jan 05, 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.39 | 2,570 |
| Jan 04, 2024 | 14.83 | 14.84 | 14.83 | 14.84 | 14.43 | 750 |
| Jan 03, 2024 | 14.70 | 14.86 | 14.70 | 14.80 | 14.39 | 8,300 |
| Jan 02, 2024 | 14.82 | 14.82 | 14.64 | 14.64 | 14.24 | 400 |
| Dec 29, 2023 | 14.70 | 14.70 | 14.34 | 14.34 | 13.95 | 1,100 |
| Dec 28, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 13.86 | - |
| Dec 27, 2023 | 14.30 | 14.35 | 14.25 | 14.25 | 13.86 | 7,098 |
| Dec 22, 2023 | 14.40 | 14.40 | 14.28 | 14.28 | 13.89 | 3,885 |
| Dec 21, 2023 | 14.29 | 14.53 | 14.29 | 14.50 | 14.10 | 18,325 |
| Dec 20, 2023 | 14.33 | 14.33 | 14.25 | 14.29 | 13.90 | 5,000 |
| Dec 19, 2023 | 14.41 | 14.41 | 14.29 | 14.40 | 14.01 | 7,026 |
| Dec 18, 2023 | 14.58 | 14.58 | 14.26 | 14.26 | 13.87 | 5,625 |
| Dec 15, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 13.96 | 750 |
| Dec 14, 2023 | 14.29 | 14.40 | 14.25 | 14.35 | 13.96 | 4,384 |
| Dec 13, 2023 | 14.30 | 14.30 | 14.25 | 14.29 | 13.90 | 2,078 |
| Dec 12, 2023 | 14.40 | 14.40 | 14.29 | 14.30 | 13.91 | 2,365 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.