TransAlta Corporation (TA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.87-0.10 (-0.84%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 18, 2021	11.93	11.99	11.81	11.87	11.87	2,085,300
Jun. 17, 2021	11.93	12.02	11.80	11.97	11.97	414,200
Jun. 16, 2021	12.00	12.05	11.90	11.91	11.91	354,700
Jun. 15, 2021	11.90	12.06	11.88	11.97	11.97	494,500
Jun. 14, 2021	11.84	12.03	11.75	11.90	11.90	549,200
Jun. 11, 2021	11.76	11.89	11.70	11.84	11.84	527,100
Jun. 10, 2021	11.65	11.82	11.53	11.75	11.75	367,600
Jun. 09, 2021	11.64	11.70	11.62	11.66	11.66	331,600
Jun. 08, 2021	11.58	11.70	11.49	11.67	11.67	494,700
Jun. 07, 2021	11.50	11.61	11.46	11.52	11.52	371,500
Jun. 04, 2021	11.50	11.51	11.35	11.47	11.47	333,800
Jun. 03, 2021	11.41	11.52	11.38	11.45	11.45	372,100
Jun. 02, 2021	11.24	11.52	11.21	11.43	11.43	540,300
Jun. 01, 2021	11.36	11.58	11.07	11.25	11.25	1,311,800
May 31, 2021	11.01	11.01	10.82	10.93	10.93	336,300
May 31, 2021	0.045 Dividend
May 28, 2021	10.97	11.08	10.88	10.94	10.89	644,900
May 27, 2021	11.00	11.06	10.86	10.95	10.90	1,466,200
May 26, 2021	11.09	11.10	10.95	11.01	10.96	656,300
May 25, 2021	11.08	11.19	11.03	11.07	11.02	549,000
May 21, 2021	11.19	11.23	10.93	11.17	11.12	721,700
May 20, 2021	11.20	11.30	11.06	11.14	11.09	913,700
May 19, 2021	11.10	11.31	11.03	11.19	11.14	611,600
May 18, 2021	11.05	11.37	10.99	11.19	11.14	754,900
May 17, 2021	11.34	11.34	10.90	11.01	10.96	1,067,700
May 14, 2021	11.33	11.36	11.07	11.36	11.31	480,800
May 13, 2021	11.38	11.54	11.15	11.20	11.15	770,300
May 12, 2021	11.54	11.59	11.29	11.55	11.50	668,400
May 11, 2021	11.59	11.63	11.40	11.60	11.55	516,100
May 10, 2021	11.80	11.80	11.60	11.69	11.64	374,700
May 07, 2021	11.81	11.93	11.75	11.82	11.77	284,100
May 06, 2021	11.87	11.91	11.58	11.76	11.71	285,300
May 05, 2021	11.99	11.99	11.90	11.92	11.87	221,900
May 04, 2021	11.85	11.96	11.72	11.94	11.89	328,800
May 03, 2021	12.15	12.16	11.84	11.87	11.82	313,900
Apr. 30, 2021	12.09	12.21	12.04	12.08	12.03	463,900
Apr. 29, 2021	12.30	12.37	12.12	12.15	12.10	293,200
Apr. 28, 2021	12.22	12.32	12.20	12.29	12.24	184,700
Apr. 27, 2021	12.17	12.31	12.17	12.22	12.17	268,600
Apr. 26, 2021	12.26	12.32	12.11	12.25	12.20	363,400
Apr. 23, 2021	12.37	12.37	12.20	12.27	12.22	304,400
Apr. 22, 2021	12.35	12.51	12.27	12.33	12.28	367,500
Apr. 21, 2021	12.22	12.39	12.19	12.35	12.30	265,700
Apr. 20, 2021	12.19	12.29	12.09	12.23	12.18	322,700
Apr. 19, 2021	12.28	12.33	12.08	12.20	12.15	529,300
Apr. 16, 2021	12.38	12.39	12.22	12.33	12.28	237,700
Apr. 15, 2021	12.41	12.46	12.24	12.32	12.27	215,900
Apr. 14, 2021	12.43	12.50	12.35	12.39	12.34	352,700
Apr. 13, 2021	12.35	12.44	12.26	12.41	12.36	248,000
Apr. 12, 2021	12.35	12.48	12.26	12.35	12.30	244,100
Apr. 09, 2021	12.38	12.50	12.30	12.35	12.30	366,500
Apr. 08, 2021	12.25	12.37	12.21	12.36	12.31	303,800
Apr. 07, 2021	12.30	12.37	12.21	12.25	12.20	332,200
Apr. 06, 2021	12.15	12.39	12.08	12.31	12.26	348,900
Apr. 05, 2021	12.10	12.25	12.05	12.10	12.05	405,500
Apr. 01, 2021	11.93	12.21	11.92	12.10	12.05	442,400
Mar. 31, 2021	11.82	11.95	11.77	11.90	11.85	952,300
Mar. 30, 2021	11.64	11.86	11.55	11.80	11.75	441,300
Mar. 29, 2021	11.75	11.79	11.46	11.65	11.60	780,400
Mar. 26, 2021	11.32	11.90	11.32	11.77	11.72	705,500
Mar. 25, 2021	11.20	11.36	11.13	11.31	11.26	496,300
Mar. 24, 2021	11.46	11.56	11.21	11.24	11.19	546,200
Mar. 23, 2021	11.49	11.67	11.41	11.46	11.41	606,200
Mar. 22, 2021	11.13	11.55	11.09	11.50	11.45	668,900
Mar. 19, 2021	10.86	11.27	10.79	11.12	11.07	2,536,100
Mar. 18, 2021	11.02	11.05	10.81	10.82	10.78	712,200
Mar. 17, 2021	11.25	11.27	10.94	11.09	11.04	676,000
Mar. 16, 2021	11.21	11.32	11.15	11.23	11.18	592,000
Mar. 15, 2021	11.20	11.33	11.16	11.23	11.18	554,900
Mar. 12, 2021	11.07	11.22	11.00	11.19	11.14	387,800
Mar. 11, 2021	11.00	11.23	10.86	11.15	11.10	631,400
Mar. 10, 2021	10.82	11.03	10.82	10.95	10.90	751,900
Mar. 09, 2021	10.85	11.07	10.75	10.78	10.74	675,200
Mar. 08, 2021	10.38	10.79	10.31	10.70	10.66	1,464,400
Mar. 05, 2021	10.47	10.61	10.10	10.31	10.27	1,354,100
Mar. 04, 2021	10.51	10.66	10.28	10.44	10.40	1,081,100
Mar. 03, 2021	11.17	11.25	10.46	10.58	10.54	1,655,500
Mar. 02, 2021	11.21	11.27	11.01	11.23	11.18	734,400
Mar. 01, 2021	11.23	11.30	11.12	11.15	11.10	813,200
Feb. 26, 2021	11.21	11.32	10.97	11.12	11.07	979,400
Feb. 26, 2021	0.045 Dividend
Feb. 25, 2021	11.30	11.40	11.06	11.27	11.18	738,900
Feb. 24, 2021	11.62	11.81	11.22	11.34	11.25	1,523,200
Feb. 23, 2021	11.92	12.01	11.52	11.62	11.53	782,600
Feb. 22, 2021	12.23	12.29	11.78	12.00	11.90	1,006,000
Feb. 19, 2021	11.96	12.34	11.87	12.27	12.17	1,015,500
Feb. 18, 2021	11.92	12.03	11.79	11.96	11.86	780,400
Feb. 17, 2021	11.91	11.96	11.84	11.95	11.85	803,100
Feb. 16, 2021	11.82	11.93	11.80	11.89	11.79	549,700
Feb. 12, 2021	11.85	11.87	11.71	11.74	11.65	473,500
Feb. 11, 2021	11.72	11.87	11.66	11.81	11.71	512,300
Feb. 10, 2021	11.74	11.75	11.67	11.74	11.65	604,400
Feb. 09, 2021	11.59	11.72	11.54	11.71	11.62	633,300
Feb. 08, 2021	11.50	11.65	11.45	11.59	11.50	469,000
Feb. 05, 2021	11.39	11.51	11.39	11.45	11.36	677,500
Feb. 04, 2021	11.57	11.57	11.38	11.40	11.31	604,900
Feb. 03, 2021	11.56	11.57	11.43	11.52	11.43	539,500
Feb. 02, 2021	11.58	11.65	11.45	11.55	11.46	1,132,700
Feb. 01, 2021	11.26	11.62	11.17	11.57	11.48	1,338,900
Jan. 29, 2021	11.20	11.36	11.12	11.22	11.13	1,148,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

TransAlta Corporation (TA.TO)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)