Canada Markets open in 3 hrs 59 mins

TransAlta Corporation (TA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.43-0.08 (-0.55%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 20, 202214.5814.6114.3314.4314.43484,600
May 19, 202214.2114.6014.2014.5114.51389,800
May 18, 202214.5314.7514.1814.3614.361,040,300
May 17, 202214.2114.6114.1414.5214.52839,900
May 16, 202214.0914.3314.0214.0814.08999,600
May 13, 202213.8714.3113.8714.0514.05968,400
May 12, 202214.0314.2113.7713.8713.87793,600
May 11, 202214.0514.3514.0514.1614.161,016,800
May 10, 202214.2814.4014.0414.1914.19881,100
May 09, 202214.3014.4313.9814.2014.201,319,000
May 06, 202213.8814.3513.7814.1914.191,113,400
May 05, 202213.9814.1313.6813.7713.77802,700
May 04, 202213.6214.0313.5813.9013.90795,900
May 03, 202213.4513.6913.4413.5413.54779,900
May 02, 202213.5513.8113.2913.5013.50852,200
Apr 29, 202213.8313.8813.6813.7813.78799,800
Apr 28, 202213.7814.0413.7413.9313.93647,100
Apr 27, 202213.8113.9113.6713.7613.76629,400
Apr 26, 202213.8813.9113.6813.8813.88514,700
Apr 25, 202213.9314.0313.6513.9013.90636,000
Apr 22, 202213.8314.0213.6713.8913.89791,100
Apr 21, 202213.8114.0513.7613.8213.82585,100
Apr 20, 202213.8614.0713.7413.7413.74707,900
Apr 19, 202214.0814.2713.8313.8413.84680,200
Apr 18, 202213.7214.0913.6214.0314.03670,500
Apr 14, 202213.6013.7513.5413.6013.60544,000
Apr 13, 202213.5713.7413.4613.5913.59568,300
Apr 12, 202213.5113.6513.4913.5813.58473,400
Apr 11, 202213.6313.6413.3113.5113.51767,700
Apr 08, 202213.5313.7013.4513.4813.481,175,700
Apr 07, 202213.5913.8613.3913.5713.57774,400
Apr 06, 202212.8013.6112.8013.5613.56993,400
Apr 05, 202212.9613.2912.9013.0713.07839,400
Apr 04, 202212.9313.0412.7712.9012.90473,000
Apr 01, 202212.9213.0312.7712.9912.99527,700
Mar 31, 202212.6113.0012.6112.9412.941,372,900
Mar 30, 202212.5512.7412.4912.5712.571,507,500
Mar 29, 202212.4012.6112.3812.6012.60972,800
Mar 28, 202212.1612.4812.1012.3112.31563,300
Mar 25, 202212.0012.3212.0012.1512.15965,600
Mar 24, 202212.0912.1011.8912.0012.00879,200
Mar 23, 202212.0812.1511.8712.0812.081,781,500
Mar 22, 202212.3212.4211.9912.0912.091,578,800
Mar 21, 202212.5112.6212.4712.5212.52491,200
Mar 18, 202212.6312.7812.5212.5712.57823,200
Mar 17, 202212.6412.7912.5812.6312.63601,900
Mar 16, 202212.6912.9312.6012.6312.63649,100
Mar 15, 202212.3012.7312.2812.6512.65742,000
Mar 14, 202212.4812.5312.1812.3412.34864,000
Mar 11, 202212.6512.6612.5112.5212.52537,400
Mar 10, 202212.6112.7312.5712.6312.63723,500
Mar 09, 202212.6612.9012.6612.6812.68346,300
Mar 08, 202212.6112.9512.6112.7412.74821,200
Mar 07, 202212.6112.7312.5412.6212.62762,200
Mar 04, 202212.3812.6612.3512.5212.52585,000
Mar 03, 202212.3812.5312.2612.3612.361,891,800
Mar 02, 202212.6112.7212.2912.3212.321,244,000
Mar 01, 202212.8512.9712.5012.6112.61697,200
Feb 28, 202212.6912.8812.6812.8712.87938,900
Feb 28, 20220.05 Dividend
Feb 25, 202212.9612.9712.6212.7012.65963,200
Feb 24, 202212.9613.1412.8012.9712.92943,600
Feb 23, 202213.0913.1712.9913.1013.05439,400
Feb 22, 202213.0113.1912.9913.1113.06699,500
Feb 18, 202213.1213.2313.0413.0813.03629,200
Feb 17, 202213.1513.2613.1313.1813.13299,000
Feb 16, 202213.3013.3613.0913.1913.14604,900
Feb 15, 202213.4113.4813.2313.3013.25360,400
Feb 14, 202213.3013.4613.2013.3613.31583,800
Feb 11, 202213.5313.6213.2613.3213.27841,200
Feb 10, 202213.5313.6613.5013.5313.48694,500
Feb 09, 202213.7013.7713.6413.6513.60331,600
Feb 08, 202213.5613.7713.5613.6213.57521,700
Feb 07, 202213.6913.7313.4813.5913.54689,400
Feb 04, 202213.5813.7213.4613.6013.55308,900
Feb 03, 202213.6413.6613.4713.6513.60499,000
Feb 02, 202213.8413.9713.6513.6813.63569,900
Feb 01, 202213.9014.0613.7313.7513.70679,900
Jan 31, 202213.6213.9313.5713.7913.74987,900
Jan 28, 202213.4113.6613.3713.6313.58441,100
Jan 27, 202213.4913.6713.3913.4113.36586,900
Jan 26, 202213.1813.5713.1813.3213.271,295,100
Jan 25, 202213.1213.3513.0113.1013.05796,600
Jan 24, 202213.1613.3412.8813.3113.261,008,700
Jan 21, 202213.2713.5313.2713.3513.30475,200
Jan 20, 202213.3413.7013.3413.4713.42478,300
Jan 19, 202213.0413.4113.0013.3613.31560,800
Jan 18, 202212.8013.0712.6313.0212.97943,100
Jan 17, 202212.9013.0712.8212.9112.86200,100
Jan 14, 202213.0313.1112.8212.9012.85440,500
Jan 13, 202213.3713.4413.0913.0913.04592,800
Jan 12, 202213.0013.4012.8013.3413.291,550,500
Jan 11, 202213.5313.5612.7812.8912.841,647,400
Jan 10, 202213.8413.9113.6613.6813.63705,400
Jan 07, 202213.7113.9513.5913.9013.85659,200
Jan 06, 202213.5613.7513.4913.7113.66568,700
Jan 05, 202213.8613.8913.5613.5913.54562,400
Jan 04, 202214.6914.7513.8113.8413.79686,800
Dec 31, 202113.8614.1013.8614.0513.99362,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...