Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202111.9311.9911.8111.8711.872,085,300
Jun. 17, 202111.9312.0211.8011.9711.97414,200
Jun. 16, 202112.0012.0511.9011.9111.91354,700
Jun. 15, 202111.9012.0611.8811.9711.97494,500
Jun. 14, 202111.8412.0311.7511.9011.90549,200
Jun. 11, 202111.7611.8911.7011.8411.84527,100
Jun. 10, 202111.6511.8211.5311.7511.75367,600
Jun. 09, 202111.6411.7011.6211.6611.66331,600
Jun. 08, 202111.5811.7011.4911.6711.67494,700
Jun. 07, 202111.5011.6111.4611.5211.52371,500
Jun. 04, 202111.5011.5111.3511.4711.47333,800
Jun. 03, 202111.4111.5211.3811.4511.45372,100
Jun. 02, 202111.2411.5211.2111.4311.43540,300
Jun. 01, 202111.3611.5811.0711.2511.251,311,800
May 31, 202111.0111.0110.8210.9310.93336,300
May 31, 20210.045 Dividend
May 28, 202110.9711.0810.8810.9410.89644,900
May 27, 202111.0011.0610.8610.9510.901,466,200
May 26, 202111.0911.1010.9511.0110.96656,300
May 25, 202111.0811.1911.0311.0711.02549,000
May 21, 202111.1911.2310.9311.1711.12721,700
May 20, 202111.2011.3011.0611.1411.09913,700
May 19, 202111.1011.3111.0311.1911.14611,600
May 18, 202111.0511.3710.9911.1911.14754,900
May 17, 202111.3411.3410.9011.0110.961,067,700
May 14, 202111.3311.3611.0711.3611.31480,800
May 13, 202111.3811.5411.1511.2011.15770,300
May 12, 202111.5411.5911.2911.5511.50668,400
May 11, 202111.5911.6311.4011.6011.55516,100
May 10, 202111.8011.8011.6011.6911.64374,700
May 07, 202111.8111.9311.7511.8211.77284,100
May 06, 202111.8711.9111.5811.7611.71285,300
May 05, 202111.9911.9911.9011.9211.87221,900
May 04, 202111.8511.9611.7211.9411.89328,800
May 03, 202112.1512.1611.8411.8711.82313,900
Apr. 30, 202112.0912.2112.0412.0812.03463,900
Apr. 29, 202112.3012.3712.1212.1512.10293,200
Apr. 28, 202112.2212.3212.2012.2912.24184,700
Apr. 27, 202112.1712.3112.1712.2212.17268,600
Apr. 26, 202112.2612.3212.1112.2512.20363,400
Apr. 23, 202112.3712.3712.2012.2712.22304,400
Apr. 22, 202112.3512.5112.2712.3312.28367,500
Apr. 21, 202112.2212.3912.1912.3512.30265,700
Apr. 20, 202112.1912.2912.0912.2312.18322,700
Apr. 19, 202112.2812.3312.0812.2012.15529,300
Apr. 16, 202112.3812.3912.2212.3312.28237,700
Apr. 15, 202112.4112.4612.2412.3212.27215,900
Apr. 14, 202112.4312.5012.3512.3912.34352,700
Apr. 13, 202112.3512.4412.2612.4112.36248,000
Apr. 12, 202112.3512.4812.2612.3512.30244,100
Apr. 09, 202112.3812.5012.3012.3512.30366,500
Apr. 08, 202112.2512.3712.2112.3612.31303,800
Apr. 07, 202112.3012.3712.2112.2512.20332,200
Apr. 06, 202112.1512.3912.0812.3112.26348,900
Apr. 05, 202112.1012.2512.0512.1012.05405,500
Apr. 01, 202111.9312.2111.9212.1012.05442,400
Mar. 31, 202111.8211.9511.7711.9011.85952,300
Mar. 30, 202111.6411.8611.5511.8011.75441,300
Mar. 29, 202111.7511.7911.4611.6511.60780,400
Mar. 26, 202111.3211.9011.3211.7711.72705,500
Mar. 25, 202111.2011.3611.1311.3111.26496,300
Mar. 24, 202111.4611.5611.2111.2411.19546,200
Mar. 23, 202111.4911.6711.4111.4611.41606,200
Mar. 22, 202111.1311.5511.0911.5011.45668,900
Mar. 19, 202110.8611.2710.7911.1211.072,536,100
Mar. 18, 202111.0211.0510.8110.8210.78712,200
Mar. 17, 202111.2511.2710.9411.0911.04676,000
Mar. 16, 202111.2111.3211.1511.2311.18592,000
Mar. 15, 202111.2011.3311.1611.2311.18554,900
Mar. 12, 202111.0711.2211.0011.1911.14387,800
Mar. 11, 202111.0011.2310.8611.1511.10631,400
Mar. 10, 202110.8211.0310.8210.9510.90751,900
Mar. 09, 202110.8511.0710.7510.7810.74675,200
Mar. 08, 202110.3810.7910.3110.7010.661,464,400
Mar. 05, 202110.4710.6110.1010.3110.271,354,100
Mar. 04, 202110.5110.6610.2810.4410.401,081,100
Mar. 03, 202111.1711.2510.4610.5810.541,655,500
Mar. 02, 202111.2111.2711.0111.2311.18734,400
Mar. 01, 202111.2311.3011.1211.1511.10813,200
Feb. 26, 202111.2111.3210.9711.1211.07979,400
Feb. 26, 20210.045 Dividend
Feb. 25, 202111.3011.4011.0611.2711.18738,900
Feb. 24, 202111.6211.8111.2211.3411.251,523,200
Feb. 23, 202111.9212.0111.5211.6211.53782,600
Feb. 22, 202112.2312.2911.7812.0011.901,006,000
Feb. 19, 202111.9612.3411.8712.2712.171,015,500
Feb. 18, 202111.9212.0311.7911.9611.86780,400
Feb. 17, 202111.9111.9611.8411.9511.85803,100
Feb. 16, 202111.8211.9311.8011.8911.79549,700
Feb. 12, 202111.8511.8711.7111.7411.65473,500
Feb. 11, 202111.7211.8711.6611.8111.71512,300
Feb. 10, 202111.7411.7511.6711.7411.65604,400
Feb. 09, 202111.5911.7211.5411.7111.62633,300
Feb. 08, 202111.5011.6511.4511.5911.50469,000
Feb. 05, 202111.3911.5111.3911.4511.36677,500
Feb. 04, 202111.5711.5711.3811.4011.31604,900
Feb. 03, 202111.5611.5711.4311.5211.43539,500
Feb. 02, 202111.5811.6511.4511.5511.461,132,700
Feb. 01, 202111.2611.6211.1711.5711.481,338,900
Jan. 29, 202111.2011.3611.1211.2211.131,148,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...