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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	-	-	-	-	-	-
May 20, 2022	14.58	14.61	14.33	14.43	14.43	484,600
May 19, 2022	14.21	14.60	14.20	14.51	14.51	389,800
May 18, 2022	14.53	14.75	14.18	14.36	14.36	1,040,300
May 17, 2022	14.21	14.61	14.14	14.52	14.52	839,900
May 16, 2022	14.09	14.33	14.02	14.08	14.08	999,600
May 13, 2022	13.87	14.31	13.87	14.05	14.05	968,400
May 12, 2022	14.03	14.21	13.77	13.87	13.87	793,600
May 11, 2022	14.05	14.35	14.05	14.16	14.16	1,016,800
May 10, 2022	14.28	14.40	14.04	14.19	14.19	881,100
May 09, 2022	14.30	14.43	13.98	14.20	14.20	1,319,000
May 06, 2022	13.88	14.35	13.78	14.19	14.19	1,113,400
May 05, 2022	13.98	14.13	13.68	13.77	13.77	802,700
May 04, 2022	13.62	14.03	13.58	13.90	13.90	795,900
May 03, 2022	13.45	13.69	13.44	13.54	13.54	779,900
May 02, 2022	13.55	13.81	13.29	13.50	13.50	852,200
Apr 29, 2022	13.83	13.88	13.68	13.78	13.78	799,800
Apr 28, 2022	13.78	14.04	13.74	13.93	13.93	647,100
Apr 27, 2022	13.81	13.91	13.67	13.76	13.76	629,400
Apr 26, 2022	13.88	13.91	13.68	13.88	13.88	514,700
Apr 25, 2022	13.93	14.03	13.65	13.90	13.90	636,000
Apr 22, 2022	13.83	14.02	13.67	13.89	13.89	791,100
Apr 21, 2022	13.81	14.05	13.76	13.82	13.82	585,100
Apr 20, 2022	13.86	14.07	13.74	13.74	13.74	707,900
Apr 19, 2022	14.08	14.27	13.83	13.84	13.84	680,200
Apr 18, 2022	13.72	14.09	13.62	14.03	14.03	670,500
Apr 14, 2022	13.60	13.75	13.54	13.60	13.60	544,000
Apr 13, 2022	13.57	13.74	13.46	13.59	13.59	568,300
Apr 12, 2022	13.51	13.65	13.49	13.58	13.58	473,400
Apr 11, 2022	13.63	13.64	13.31	13.51	13.51	767,700
Apr 08, 2022	13.53	13.70	13.45	13.48	13.48	1,175,700
Apr 07, 2022	13.59	13.86	13.39	13.57	13.57	774,400
Apr 06, 2022	12.80	13.61	12.80	13.56	13.56	993,400
Apr 05, 2022	12.96	13.29	12.90	13.07	13.07	839,400
Apr 04, 2022	12.93	13.04	12.77	12.90	12.90	473,000
Apr 01, 2022	12.92	13.03	12.77	12.99	12.99	527,700
Mar 31, 2022	12.61	13.00	12.61	12.94	12.94	1,372,900
Mar 30, 2022	12.55	12.74	12.49	12.57	12.57	1,507,500
Mar 29, 2022	12.40	12.61	12.38	12.60	12.60	972,800
Mar 28, 2022	12.16	12.48	12.10	12.31	12.31	563,300
Mar 25, 2022	12.00	12.32	12.00	12.15	12.15	965,600
Mar 24, 2022	12.09	12.10	11.89	12.00	12.00	879,200
Mar 23, 2022	12.08	12.15	11.87	12.08	12.08	1,781,500
Mar 22, 2022	12.32	12.42	11.99	12.09	12.09	1,578,800
Mar 21, 2022	12.51	12.62	12.47	12.52	12.52	491,200
Mar 18, 2022	12.63	12.78	12.52	12.57	12.57	823,200
Mar 17, 2022	12.64	12.79	12.58	12.63	12.63	601,900
Mar 16, 2022	12.69	12.93	12.60	12.63	12.63	649,100
Mar 15, 2022	12.30	12.73	12.28	12.65	12.65	742,000
Mar 14, 2022	12.48	12.53	12.18	12.34	12.34	864,000
Mar 11, 2022	12.65	12.66	12.51	12.52	12.52	537,400
Mar 10, 2022	12.61	12.73	12.57	12.63	12.63	723,500
Mar 09, 2022	12.66	12.90	12.66	12.68	12.68	346,300
Mar 08, 2022	12.61	12.95	12.61	12.74	12.74	821,200
Mar 07, 2022	12.61	12.73	12.54	12.62	12.62	762,200
Mar 04, 2022	12.38	12.66	12.35	12.52	12.52	585,000
Mar 03, 2022	12.38	12.53	12.26	12.36	12.36	1,891,800
Mar 02, 2022	12.61	12.72	12.29	12.32	12.32	1,244,000
Mar 01, 2022	12.85	12.97	12.50	12.61	12.61	697,200
Feb 28, 2022	12.69	12.88	12.68	12.87	12.87	938,900
Feb 28, 2022	0.05 Dividend
Feb 25, 2022	12.96	12.97	12.62	12.70	12.65	963,200
Feb 24, 2022	12.96	13.14	12.80	12.97	12.92	943,600
Feb 23, 2022	13.09	13.17	12.99	13.10	13.05	439,400
Feb 22, 2022	13.01	13.19	12.99	13.11	13.06	699,500
Feb 18, 2022	13.12	13.23	13.04	13.08	13.03	629,200
Feb 17, 2022	13.15	13.26	13.13	13.18	13.13	299,000
Feb 16, 2022	13.30	13.36	13.09	13.19	13.14	604,900
Feb 15, 2022	13.41	13.48	13.23	13.30	13.25	360,400
Feb 14, 2022	13.30	13.46	13.20	13.36	13.31	583,800
Feb 11, 2022	13.53	13.62	13.26	13.32	13.27	841,200
Feb 10, 2022	13.53	13.66	13.50	13.53	13.48	694,500
Feb 09, 2022	13.70	13.77	13.64	13.65	13.60	331,600
Feb 08, 2022	13.56	13.77	13.56	13.62	13.57	521,700
Feb 07, 2022	13.69	13.73	13.48	13.59	13.54	689,400
Feb 04, 2022	13.58	13.72	13.46	13.60	13.55	308,900
Feb 03, 2022	13.64	13.66	13.47	13.65	13.60	499,000
Feb 02, 2022	13.84	13.97	13.65	13.68	13.63	569,900
Feb 01, 2022	13.90	14.06	13.73	13.75	13.70	679,900
Jan 31, 2022	13.62	13.93	13.57	13.79	13.74	987,900
Jan 28, 2022	13.41	13.66	13.37	13.63	13.58	441,100
Jan 27, 2022	13.49	13.67	13.39	13.41	13.36	586,900
Jan 26, 2022	13.18	13.57	13.18	13.32	13.27	1,295,100
Jan 25, 2022	13.12	13.35	13.01	13.10	13.05	796,600
Jan 24, 2022	13.16	13.34	12.88	13.31	13.26	1,008,700
Jan 21, 2022	13.27	13.53	13.27	13.35	13.30	475,200
Jan 20, 2022	13.34	13.70	13.34	13.47	13.42	478,300
Jan 19, 2022	13.04	13.41	13.00	13.36	13.31	560,800
Jan 18, 2022	12.80	13.07	12.63	13.02	12.97	943,100
Jan 17, 2022	12.90	13.07	12.82	12.91	12.86	200,100
Jan 14, 2022	13.03	13.11	12.82	12.90	12.85	440,500
Jan 13, 2022	13.37	13.44	13.09	13.09	13.04	592,800
Jan 12, 2022	13.00	13.40	12.80	13.34	13.29	1,550,500
Jan 11, 2022	13.53	13.56	12.78	12.89	12.84	1,647,400
Jan 10, 2022	13.84	13.91	13.66	13.68	13.63	705,400
Jan 07, 2022	13.71	13.95	13.59	13.90	13.85	659,200
Jan 06, 2022	13.56	13.75	13.49	13.71	13.66	568,700
Jan 05, 2022	13.86	13.89	13.56	13.59	13.54	562,400
Jan 04, 2022	14.69	14.75	13.81	13.84	13.79	686,800
Dec 31, 2021	13.86	14.10	13.86	14.05	13.99	362,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,482.02-1,527.05(-3.91%)

TransAlta Corporation (TA.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,482.02
-1,527.05(-3.91%)