Canada markets close in 5 hours 5 minutes

TransAlta Corporation (TA-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.45+0.15 (+0.64%)
As of 10:27AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202423.4323.4523.4323.4523.45300
May 06, 202423.3523.3523.2123.3023.304,094
May 03, 202423.3923.4723.2123.3523.358,860
May 02, 202423.3923.3923.3923.3923.39-
May 01, 202423.2823.3923.2823.3923.39550
Apr 30, 202423.2023.2823.1623.2823.281,650
Apr 29, 202423.0623.3423.0623.3423.341,270
Apr 26, 202423.2523.4023.1623.1623.164,501
Apr 25, 202423.0723.3823.0723.3823.3848,440
Apr 24, 202423.0623.4623.0623.2023.203,401
Apr 23, 202423.0623.1023.0623.1023.10700
Apr 22, 202423.1323.1523.0323.1523.151,430
Apr 19, 202423.1023.1023.0723.0723.07700
Apr 18, 202423.0023.1523.0023.1523.153,782
Apr 17, 202423.2523.2523.2523.2523.25-
Apr 16, 202423.0023.2523.0023.2523.2510,142
Apr 15, 202423.2523.2523.0023.1523.155,400
Apr 12, 202423.2423.3923.2123.3923.393,733
Apr 11, 202423.0023.2523.0023.2523.254,000
Apr 10, 202422.9523.2522.9523.2523.258,700
Apr 09, 202423.3623.5622.6523.1523.1533,700
Apr 08, 202422.8322.8322.8322.8322.83-
Apr 05, 202422.5922.8322.3322.8322.835,300
Apr 04, 202422.2622.4522.2622.4522.454,100
Apr 03, 202421.9922.2021.9922.2022.206,793
Apr 02, 202421.7521.7721.7521.7721.772,200
Apr 01, 202421.6321.8021.6321.8021.8012,770
Mar 28, 202421.5021.6121.5021.6121.613,000
Mar 27, 202421.4821.6021.4421.6021.606,821
Mar 26, 202421.3521.4621.2721.4521.455,700
Mar 25, 202421.1521.3621.1521.3521.354,600
Mar 22, 202421.1921.2021.1521.1921.195,900
Mar 21, 202421.0121.0121.0021.0021.00562
Mar 20, 202421.4821.4821.1921.1921.19300
Mar 19, 202420.8221.1720.8020.8020.804,615
Mar 18, 202421.1921.1920.7621.0721.075,200
Mar 15, 202421.1221.2021.0321.0321.031,900
Mar 14, 202421.1221.1221.0421.1121.113,100
Mar 13, 202421.1521.2521.1521.1921.193,300
Mar 12, 202421.1021.1521.0121.0121.01800
Mar 11, 202421.1021.1021.1021.1021.10300
Mar 08, 202421.0021.0021.0021.0021.001,000
Mar 07, 202420.7521.0820.7521.0821.082,500
Mar 06, 202420.7520.7520.7520.7520.7516,000
Mar 05, 202420.7420.7520.6720.6720.671,200
Mar 04, 202420.6620.6720.6120.6520.651,644
Mar 01, 202420.7820.7820.6720.7420.743,100
Feb 29, 202420.8520.8520.6620.8520.853,400
Feb 29, 20240.31175 Dividend
Feb 28, 202421.0421.2721.0121.2720.9610,400
Feb 27, 202421.0021.0321.0021.0320.72300
Feb 26, 202421.0021.0021.0021.0020.69300
Feb 23, 202421.1521.1521.1521.1520.841,700
Feb 22, 202420.9220.9220.9220.9220.61600
Feb 21, 202421.3421.3421.3421.3421.03-
Feb 20, 202421.2321.3421.2321.3421.032,650
Feb 16, 202421.3021.3021.3021.3020.99-
Feb 15, 202420.9421.3020.9421.3020.995,789
Feb 14, 202420.9920.9920.8820.9020.592,700
Feb 13, 202420.6120.6120.6120.6120.31-
Feb 12, 202420.7120.7520.6120.6120.312,100
Feb 09, 202420.7020.7520.7020.7520.455,400
Feb 08, 202420.8220.8220.8220.8220.51900
Feb 07, 202420.7520.8020.7020.8020.501,500
Feb 06, 202420.9020.9020.7020.7120.413,000
Feb 05, 202421.1521.1520.9120.9120.607,600
Feb 02, 202421.0221.1521.0021.1520.842,500
Feb 01, 202420.9020.9020.9020.9020.59830
Jan 31, 202421.0021.1221.0021.1220.8111,200
Jan 30, 202421.0121.0521.0021.0520.741,900
Jan 29, 202421.0521.0521.0121.0120.701,023
Jan 26, 202421.2521.2520.9921.0520.742,095
Jan 25, 202421.1421.1421.1421.1420.83-
Jan 24, 202421.1221.1421.1021.1420.832,672
Jan 23, 202421.1521.1521.1121.1120.80700
Jan 22, 202421.1121.4821.1121.1320.821,780
Jan 19, 202421.1321.3521.1321.2120.903,778
Jan 18, 202421.2021.2021.1221.2020.893,469
Jan 17, 202421.0321.1221.0321.1220.81900
Jan 16, 202420.9321.1020.9321.1020.795,790
Jan 15, 202420.8620.8620.8620.8620.552,600
Jan 12, 202420.7220.8420.7020.8420.538,700
Jan 11, 202420.8420.8420.6720.6720.37300
Jan 10, 202420.6720.6720.6020.6020.303,282
Jan 09, 202420.4220.6020.4220.5620.269,861
Jan 08, 202420.4720.5020.4720.5020.201,400
Jan 05, 202420.3020.3320.2620.2619.964,202
Jan 04, 202420.1920.3420.1920.3320.034,600
Jan 03, 202419.7420.2019.7420.2019.9016,990
Jan 02, 202419.6819.7519.6819.7519.467,800
Dec 29, 202319.6019.6219.6019.6219.331,700
Dec 28, 202319.4019.4019.4019.4019.122,000
Dec 27, 202319.4519.4519.3919.4519.162,950
Dec 22, 202319.1619.5519.1619.4519.167,590
Dec 21, 202319.2019.2019.1019.1518.874,360
Dec 20, 202319.1519.1619.1019.1018.822,802
Dec 19, 202319.1019.1519.0819.1518.877,314
Dec 18, 202319.0319.1119.0219.1118.834,000
Dec 15, 202319.1119.1919.1119.1518.873,079
Dec 14, 202318.8519.2118.8519.1318.855,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...