Canada markets close in 1 hour 2 minutes

TransAlta Corporation (TA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.79+0.22 (+2.57%)
As of 02:58PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20248.558.828.558.798.79745,275
Apr 17, 20248.468.628.468.578.571,076,000
Apr 16, 20248.348.488.228.458.451,406,500
Apr 15, 20248.358.418.298.408.401,310,800
Apr 12, 20248.418.578.288.358.351,047,500
Apr 11, 20248.398.578.238.438.431,498,700
Apr 10, 20248.508.508.298.408.401,094,900
Apr 09, 20248.488.688.488.568.56752,000
Apr 08, 20248.628.698.468.508.501,421,000
Apr 05, 20248.658.668.538.648.64799,900
Apr 04, 20248.588.728.558.718.71939,500
Apr 03, 20248.608.658.488.598.591,078,300
Apr 02, 20248.658.748.568.608.601,170,900
Apr 01, 20248.708.808.658.698.69718,600
Mar 28, 20248.768.848.638.698.691,194,600
Mar 27, 20248.718.828.678.758.75900,400
Mar 26, 20248.628.798.568.688.681,532,200
Mar 25, 20248.758.828.478.588.581,452,300
Mar 22, 20248.688.898.688.788.78791,800
Mar 21, 20248.668.768.668.698.69846,100
Mar 20, 20248.568.648.448.608.602,041,800
Mar 19, 20248.768.938.578.588.581,688,900
Mar 18, 20248.628.858.478.798.791,170,100
Mar 15, 20248.798.878.528.538.535,321,300
Mar 14, 20248.868.978.778.848.84907,500
Mar 13, 20248.768.908.608.878.871,524,900
Mar 12, 20249.239.238.718.728.721,805,400
Mar 11, 20249.319.379.199.289.28725,800
Mar 08, 20249.349.419.209.359.351,415,100
Mar 07, 20249.279.329.239.279.27941,500
Mar 06, 20249.319.379.229.259.25576,600
Mar 05, 20249.229.359.189.259.25732,400
Mar 04, 20249.269.389.199.279.27797,100
Mar 01, 20249.309.409.159.269.26622,900
Feb 29, 20249.359.409.299.319.311,239,000
Feb 29, 20240.06 Dividend
Feb 28, 20249.619.649.369.379.31487,600
Feb 27, 20249.509.689.469.669.60785,200
Feb 26, 20249.599.819.349.499.431,238,800
Feb 23, 20249.5010.129.259.909.841,416,000
Feb 22, 20249.339.449.229.419.35454,200
Feb 21, 20249.249.329.229.319.25379,600
Feb 20, 20249.299.369.239.269.20483,500
Feb 16, 20249.359.419.249.299.23669,000
Feb 15, 20249.339.489.339.389.32367,300
Feb 14, 20249.449.529.279.309.24551,500
Feb 13, 20249.359.369.169.299.23749,700
Feb 12, 20249.419.529.339.469.40722,100
Feb 09, 20249.239.459.219.459.39863,500
Feb 08, 20249.259.379.199.209.14737,100
Feb 07, 20249.369.409.259.279.21497,600
Feb 06, 20249.289.419.249.379.31623,600
Feb 05, 20249.559.589.319.319.25628,000
Feb 02, 20249.639.689.489.649.58568,700
Feb 01, 20249.749.899.729.769.70552,700
Jan 31, 20249.799.909.729.749.68607,000
Jan 30, 20249.979.989.809.809.74837,200
Jan 29, 202410.0710.159.9510.009.94491,900
Jan 26, 20249.9610.189.9610.1210.061,232,800
Jan 25, 202410.0110.079.909.969.901,222,700
Jan 24, 202410.0510.089.779.909.84595,900
Jan 23, 202410.1510.249.9710.009.94530,400
Jan 22, 202410.1610.3310.1510.1810.11292,200
Jan 19, 202410.0810.289.9010.1610.092,692,200
Jan 18, 202410.2510.3110.0510.1110.05371,200
Jan 17, 202410.2910.3510.0810.2310.16664,400
Jan 16, 202410.5310.5610.3310.4510.38714,900
Jan 15, 202410.4010.6610.4010.6410.57272,100
Jan 12, 202410.4910.5610.3610.3910.32427,600
Jan 11, 202410.5810.6410.4310.5010.43621,700
Jan 10, 202410.6110.6510.4710.6310.56623,600
Jan 09, 202410.7710.8110.5710.6310.56583,500
Jan 08, 202410.6910.8310.6410.7710.70894,100
Jan 05, 202410.7110.8310.6410.7310.66520,000
Jan 04, 202410.9210.9910.7010.7710.70480,300
Jan 03, 202410.9211.0010.8910.9110.84410,900
Jan 02, 202410.9511.1710.9211.0210.95629,400
Dec 29, 202310.9211.0710.8211.0210.95334,700
Dec 28, 202311.0011.0210.9410.9510.88329,200
Dec 27, 202310.9311.0610.8610.9510.88451,100
Dec 22, 202310.8011.0310.8010.9910.92570,200
Dec 21, 202310.7810.8810.7510.8210.75540,900
Dec 20, 202310.8710.9410.7010.7510.68484,900
Dec 19, 202310.6910.9710.6910.9310.86618,900
Dec 18, 202310.7110.8010.6210.6410.57581,100
Dec 15, 202310.9210.9210.5010.7710.703,400,300
Dec 14, 202310.7510.9710.7410.9310.86884,800
Dec 13, 202310.4010.7410.3210.7410.671,086,100
Dec 12, 202310.4210.5410.2010.4010.33667,500
Dec 11, 202310.9010.9010.3610.4510.38847,200
Dec 08, 202311.0111.1210.9310.9510.88413,500
Dec 07, 202311.0311.1910.9911.0510.98576,700
Dec 06, 202311.0211.2211.0211.0911.02635,500
Dec 05, 202311.0211.1010.9710.9810.91616,600
Dec 04, 202311.0311.1311.0211.0510.98663,600
Dec 01, 202311.0011.1810.9611.0911.02599,100
Nov 30, 202310.9511.0510.9211.0410.97625,600
Nov 30, 20230.055 Dividend
Nov 29, 202310.9711.0510.9610.9710.85625,800
Nov 28, 202310.9511.0310.9210.9910.86773,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...