Canada markets close in 5 hours 45 minutes

TransAlta Corporation (TA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.16-0.04 (-0.28%)
As of 10:14AM EDT. Market open.
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202414.3014.3514.0914.1614.16100,354
Oct 02, 202414.2014.2813.9814.2014.20876,800
Oct 01, 202413.9814.3013.9414.2714.271,039,700
Sept 30, 202413.9714.0613.8714.0214.02712,600
Sept 27, 202414.1214.2813.9814.0014.001,303,300
Sept 26, 202413.9714.1513.8014.1114.111,609,700
Sept 25, 202413.7913.9913.6613.9713.971,033,300
Sept 24, 202413.5713.7813.5113.7313.73947,300
Sept 23, 202413.4013.7913.3813.5913.592,282,400
Sept 20, 202412.5713.4412.5713.2913.298,545,300
Sept 19, 202412.6012.6612.3712.6212.62764,900
Sept 18, 202412.8212.9712.5912.6512.65941,300
Sept 17, 202412.5112.8612.4712.8412.841,273,600
Sept 16, 202412.4012.5312.3412.5112.511,064,100
Sept 13, 202412.4112.4612.2812.4112.41887,600
Sept 12, 202412.2612.4912.2512.4012.401,020,500
Sept 11, 202412.4112.4312.2412.2412.24732,300
Sept 10, 202412.2512.4112.2112.3912.391,644,700
Sept 09, 202412.1412.2912.1312.2712.271,110,400
Sept 06, 202412.1012.1912.0012.1412.14433,100
Sept 05, 202412.0412.2312.0312.1012.101,232,900
Sept 04, 202411.7411.9711.7411.9611.961,176,900
Sept 03, 202411.8111.8311.6511.7711.77875,400
Aug 30, 202411.9511.9711.8211.8711.87411,400
Aug 30, 20240.06 Dividend
Aug 29, 202411.9111.9811.7911.9611.901,193,300
Aug 28, 202412.0912.1011.8711.9111.851,344,800
Aug 27, 202411.9112.1211.8312.0912.031,130,000
Aug 26, 202411.8312.1511.8312.0211.96786,200
Aug 23, 202411.6612.0411.6011.8111.751,079,300
Aug 22, 202411.5811.6511.4911.5811.52565,000
Aug 21, 202411.4811.5611.4211.5411.48657,300
Aug 20, 202411.4711.5011.3511.4911.43473,700
Aug 19, 202411.5111.5511.4211.4711.41468,200
Aug 16, 202411.6611.7111.5011.5211.46757,400
Aug 15, 202411.3911.8211.3511.7011.641,899,900
Aug 14, 202411.3011.4811.2311.4211.36917,900
Aug 13, 202411.2511.3411.1111.2911.231,000,400
Aug 12, 202411.0111.1910.9711.1611.10678,500
Aug 09, 202411.1111.2310.9511.0410.98922,500
Aug 08, 202411.1611.3911.0611.1011.041,272,000
Aug 07, 202411.3911.5311.1411.1511.091,692,500
Aug 06, 202410.4411.3710.4311.3111.251,518,200
Aug 02, 202411.1411.3411.0411.1311.071,309,600
Aug 01, 202410.5511.3410.5011.2911.232,611,300
Jul 31, 202410.2410.4710.1210.4010.351,342,500
Jul 30, 202410.1610.2510.1310.1910.14863,700
Jul 29, 202410.1710.2310.0610.2110.16793,400
Jul 26, 202410.1910.3210.0710.1210.07894,700
Jul 25, 202410.0410.259.9610.1310.081,166,700
Jul 24, 20249.5910.219.5510.009.951,786,100
Jul 23, 20249.529.689.359.579.521,054,300
Jul 22, 20249.699.799.519.529.471,090,900
Jul 19, 20249.969.999.659.679.621,171,500
Jul 18, 202410.2010.329.9310.019.961,038,800
Jul 17, 20249.8410.289.8310.2410.191,115,500
Jul 16, 20249.919.949.759.909.85889,900
Jul 15, 202410.0210.059.789.889.83872,400
Jul 12, 20249.9510.149.9510.0510.00970,100
Jul 11, 20249.599.969.599.929.871,218,500
Jul 10, 20249.399.609.399.559.50723,200
Jul 09, 20249.459.459.309.369.31580,400
Jul 08, 20249.449.529.429.479.42546,400
Jul 05, 20249.509.569.439.439.38621,900
Jul 04, 20249.449.579.449.509.45241,900
Jul 03, 20249.509.569.449.469.41359,300
Jul 02, 20249.549.629.369.469.41988,200
Jun 28, 20249.639.749.629.709.65871,200
Jun 27, 20249.509.689.509.619.56647,300
Jun 26, 20249.509.559.479.519.46527,000
Jun 25, 20249.539.639.499.559.50975,000
Jun 24, 20249.609.689.519.619.561,014,000
Jun 21, 20249.719.759.459.669.614,728,000
Jun 20, 20249.659.849.629.699.641,059,200
Jun 19, 20249.549.749.549.729.67560,200
Jun 18, 20249.629.699.549.589.53658,800
Jun 17, 20249.499.739.499.719.66836,500
Jun 14, 20249.509.559.419.549.49510,600
Jun 13, 20249.809.829.479.569.51842,300
Jun 12, 20249.9910.099.759.839.781,039,200
Jun 11, 20249.9610.009.829.909.85866,600
Jun 10, 20249.8210.089.8210.019.96826,400
Jun 07, 20249.859.979.789.899.84962,900
Jun 06, 20249.8810.059.879.969.91794,600
Jun 05, 20249.769.949.759.919.861,209,000
Jun 04, 20249.759.889.739.749.69530,400
Jun 03, 20249.779.909.739.799.74868,900
May 31, 20249.779.979.779.799.74921,600
May 31, 20240.06 Dividend
May 30, 20249.639.899.629.849.731,006,500
May 29, 20249.609.699.489.679.56868,300
May 28, 20249.669.909.629.709.591,040,400
May 27, 20249.719.759.609.719.60277,000
May 24, 20249.499.749.459.709.59681,300
May 23, 20249.659.689.439.539.42873,800
May 22, 20249.809.859.649.699.58775,600
May 21, 20249.809.869.739.829.71668,000
May 17, 20249.879.939.739.839.72858,100
May 16, 20249.699.959.699.959.841,050,800
May 15, 20249.519.759.509.719.601,074,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...