Canada markets closed

TransAlta Corp (TA-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.04+0.13 (+0.69%)
At close: 03:59PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202418.9819.0418.9019.0419.046,000
May 07, 202419.0319.0518.9118.9118.9154,400
May 06, 202418.8719.0118.8719.0019.004,671
May 03, 202418.7018.7618.6318.7618.7642,419
May 02, 202418.4318.4318.4318.4318.43-
May 01, 202418.6018.6018.4318.4318.431,632
Apr 30, 202418.4618.4618.4018.4118.413,300
Apr 29, 202418.4318.4518.4318.4418.441,338
Apr 26, 202418.3718.5518.3718.5518.55300
Apr 25, 202418.5018.5518.4518.5018.501,387
Apr 24, 202418.6018.6218.6018.6218.62831
Apr 23, 202418.6118.6118.5018.5018.501,400
Apr 22, 202418.3118.5718.3018.5718.572,393
Apr 19, 202418.5018.5018.3018.4518.454,500
Apr 18, 202418.4518.4518.4518.4518.45300
Apr 17, 202418.5518.5518.3518.3718.37625
Apr 16, 202418.4918.4918.4918.4918.49379
Apr 15, 202418.3718.4118.3718.4018.401,900
Apr 12, 202418.6318.6318.5518.5518.554,242
Apr 11, 202418.7018.7018.6318.6318.6329,925
Apr 10, 202418.7018.7018.5818.5818.581,305
Apr 09, 202418.9018.9018.7818.7818.7852,528
Apr 08, 202418.8518.8518.8518.8518.85100
Apr 05, 202418.6718.9118.6718.8518.852,700
Apr 04, 202418.8818.8818.7618.7818.78800
Apr 03, 202419.0719.0718.9018.9018.901,900
Apr 02, 202418.8519.0018.8519.0019.001,420
Apr 01, 202418.8518.8518.8518.8518.85343
Mar 28, 202418.6918.7118.6918.7118.71930
Mar 27, 202418.6018.8018.6018.8018.802,833
Mar 26, 202418.5918.6918.5918.6318.632,000
Mar 25, 202418.6418.6518.6418.6518.65700
Mar 22, 202418.7418.7418.6018.6518.651,900
Mar 21, 202418.7518.8118.6518.8118.811,572
Mar 20, 202418.7418.7418.7418.7418.74-
Mar 19, 202418.6518.8018.6518.7418.741,335
Mar 18, 202418.8218.8218.8218.8218.82-
Mar 15, 202418.7018.8218.7018.8218.82900
Mar 14, 202418.7018.9518.7018.8018.802,890
Mar 13, 202418.7518.9918.7518.9918.994,600
Mar 12, 202418.9018.9118.9018.9118.91900
Mar 11, 202418.6518.7918.6518.7918.795,200
Mar 08, 202418.5518.8218.5518.7718.771,480
Mar 07, 202418.2818.5518.2818.5518.557,452
Mar 06, 202418.2018.2018.2018.2018.20-
Mar 05, 202418.0718.2018.0518.2018.206,477
Mar 04, 202417.9518.0717.9518.0218.022,300
Mar 01, 202418.0318.0317.9517.9517.952,700
Feb 29, 202418.2318.2317.9117.9117.915,200
Feb 29, 20240.36588 Dividend
Feb 28, 202418.2018.4718.2018.3517.986,600
Feb 27, 202418.4518.5018.2518.2517.8934,900
Feb 26, 202418.5518.5518.5518.5518.18200
Feb 23, 202418.5018.5318.4018.5318.1617,904
Feb 22, 202418.4018.4518.3518.3918.021,500
Feb 21, 202418.4218.4218.3518.3517.982,400
Feb 20, 202418.4118.5018.4118.5018.135,200
Feb 16, 202418.4918.5518.4918.5018.133,900
Feb 15, 202418.5018.5018.4018.4318.062,473
Feb 14, 202418.3118.3118.2418.2517.898,075
Feb 13, 202418.2618.3618.2518.2517.898,400
Feb 12, 202418.5018.5018.3018.3017.941,150
Feb 09, 202418.3018.3518.3018.3517.983,900
Feb 08, 202418.3618.3618.3118.3117.944,212
Feb 07, 202418.4818.4818.4518.4518.08600
Feb 06, 202418.6018.6018.3618.3617.994,431
Feb 05, 202418.5718.6118.5718.6018.23400
Feb 02, 202418.7018.7018.6818.6918.329,037
Feb 01, 202418.5118.6318.5018.6318.266,253
Jan 31, 202418.6018.6018.6018.6018.23120
Jan 30, 202418.5518.6818.5518.6618.296,300
Jan 29, 202418.4818.6818.4818.5518.182,988
Jan 26, 202418.4118.4618.4118.4618.09300
Jan 25, 202418.4418.4518.3618.3617.9937,500
Jan 24, 202418.4518.4518.3818.4418.073,500
Jan 23, 202418.2618.4118.2518.4118.045,500
Jan 22, 202418.4418.4418.4018.4018.032,080
Jan 19, 202418.1918.4918.1918.4318.065,763
Jan 18, 202418.3118.3118.1618.1617.805,957
Jan 17, 202418.0018.0818.0018.0817.722,393
Jan 16, 202418.0018.1218.0018.1217.762,368
Jan 15, 202418.0518.0518.0118.0117.651,000
Jan 12, 202418.0018.0017.9518.0017.641,800
Jan 11, 202417.9517.9517.9017.9117.553,207
Jan 10, 202417.9618.1317.9517.9717.612,042
Jan 09, 202417.9218.0017.8818.0017.643,880
Jan 08, 202418.0018.0017.9918.0017.641,768
Jan 05, 202418.1018.1517.9018.0517.695,000
Jan 04, 202418.0518.1018.0518.0517.692,900
Jan 03, 202417.9918.0517.8918.0017.644,704
Jan 02, 202417.9617.9617.8517.8517.493,795
Dec 29, 202317.8517.8517.8517.8517.49400
Dec 28, 202317.6217.8517.6117.8517.491,050
Dec 27, 202317.9317.9317.5917.7617.415,100
Dec 22, 202317.6217.9017.6117.8617.502,000
Dec 21, 202317.7017.8517.6617.7517.402,915
Dec 20, 202317.5017.6917.5017.6917.346,880
Dec 19, 202317.6217.6517.5017.6017.254,280
Dec 18, 202317.6017.6017.6017.6017.25500
Dec 15, 202317.7117.7117.5017.7017.359,346
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...