Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

TransAlta Corp (TA-PH.TO)

Compare
23.07
-0.62
(-2.62%)
At close: April 4 at 3:59:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202523.4723.4722.9523.0723.079,008
Apr 3, 202523.6923.6923.6923.6923.69-
Apr 2, 202523.5023.6923.4923.6923.694,754
Apr 1, 202523.4123.5223.4023.5223.522,955
Mar 31, 202523.4623.5223.4023.5123.511,748
Mar 28, 202523.4123.5223.4123.5223.52500
Mar 27, 202523.3123.3823.3123.3823.38622
Mar 26, 202523.5023.5023.3623.4123.413,200
Mar 25, 202523.6123.6523.6023.6023.602,500
Mar 24, 202523.6523.7023.6523.7023.70855
Mar 21, 202523.5823.5823.4923.5523.553,758
Mar 20, 202523.7723.7723.5823.5823.583,900
Mar 19, 202523.4523.6323.4023.6323.635,755
Mar 18, 202523.3823.5923.3823.5923.59502
Mar 17, 202523.2423.4623.2423.4623.461,900
Mar 14, 202523.0423.3623.0423.3623.363,100
Mar 13, 202523.5023.5123.3523.3623.364,325
Mar 12, 202523.6523.6523.4523.4723.477,500
Mar 11, 202523.6023.6023.5523.5523.552,202
Mar 10, 202523.8423.8623.6523.6523.659,305
Mar 7, 202523.9023.9023.8823.8923.892,566
Mar 6, 202523.9123.9123.9023.9023.90450
Mar 5, 202523.9823.9823.9023.9023.90900
Mar 4, 202523.9924.0023.6823.9423.945,728
Mar 3, 202524.0524.0523.9023.9123.911,400
Feb 28, 2025 0.43 Dividend
Feb 28, 202523.7024.0023.7023.9823.9814,798
Feb 27, 202524.0624.2224.0624.2223.794,954
Feb 26, 202524.0924.1524.0924.1523.722,300
Feb 25, 202524.1524.1624.0424.0523.626,277
Feb 24, 202524.1224.1224.1224.1223.69100
Feb 21, 202524.1024.1224.1024.1223.69876
Feb 20, 202524.0524.1024.0224.0323.606,200
Feb 19, 202524.0924.1024.0624.1023.672,408
Feb 18, 202524.0124.0924.0024.0923.661,950
Feb 14, 202523.8623.9623.8623.9523.524,225
Feb 13, 202523.8623.8623.8623.8623.44800
Feb 12, 202523.8123.8123.7123.7123.296,636
Feb 11, 202523.8823.8823.8223.8223.401,300
Feb 10, 202523.7123.8923.7123.8223.402,921
Feb 7, 202523.7623.7623.7223.7323.313,500
Feb 6, 202523.8123.8723.7223.7223.304,440
Feb 5, 202523.7823.8923.7823.8823.464,800
Feb 4, 202523.7723.7823.7023.7823.367,700
Feb 3, 202523.8523.8523.6723.7223.304,824
Jan 31, 202523.9023.9023.8623.8623.443,702
Jan 30, 202523.9023.9423.9023.9023.476,905
Jan 29, 202523.9023.9423.8723.9423.5111,457
Jan 28, 202523.9123.9523.9023.9223.498,630
Jan 27, 202523.9724.0223.9723.9723.542,008
Jan 24, 202524.0724.0724.0324.0323.602,700
Jan 23, 202524.0024.0923.9223.9223.497,000
Jan 22, 202524.0124.0123.9923.9923.567,855
Jan 21, 202523.9024.0023.9024.0023.5748,501
Jan 20, 202524.0024.0123.9823.9823.551,643
Jan 17, 202523.9823.9823.9823.9823.551,000
Jan 16, 202523.9424.0123.9123.9423.5112,327
Jan 15, 202523.8323.9423.8323.9323.5011,700
Jan 14, 202523.8523.8523.8123.8323.414,646
Jan 13, 202523.8123.8523.8123.8523.432,644
Jan 10, 202523.8023.8723.7923.8223.4012,229
Jan 9, 202523.7523.8523.7523.8023.383,729
Jan 8, 202523.8423.8423.7623.7623.34151,623
Jan 7, 202523.7523.9523.7523.9523.5211,101
Jan 6, 202523.7023.7923.7023.7623.3410,000
Jan 3, 202523.3023.5423.3023.5123.098,100
Jan 2, 202523.5523.5523.2323.3922.978,101
Dec 31, 202423.3823.5323.3123.5323.119,100
Dec 30, 202423.4023.4023.2923.3922.971,000
Dec 27, 202423.5523.5523.5523.5523.131,100
Dec 24, 202423.3123.3123.3123.3122.90200
Dec 23, 202423.2723.4023.2723.3222.913,400
Dec 20, 202423.1723.2723.1623.2722.86650
Dec 19, 202423.1723.2623.1523.2022.793,540
Dec 18, 202423.2323.2923.1623.1822.774,926
Dec 17, 202423.4823.4823.2323.3122.905,715
Dec 16, 202423.4023.4023.3423.3722.952,200
Dec 13, 202423.4423.4423.4023.4022.981,400
Dec 12, 202423.3023.4923.2323.4923.076,600
Dec 11, 202423.1823.2423.1623.1622.751,603
Dec 10, 202423.0523.2523.0523.1122.706,300
Dec 9, 202423.1523.1523.0023.0822.678,856
Dec 6, 202422.9523.0222.9523.0022.593,733
Dec 5, 202422.9923.0522.9823.0522.644,780
Dec 4, 202422.8922.9122.8822.9122.5010,000
Dec 3, 202422.8622.9522.8622.9022.496,958
Dec 2, 202422.8423.1022.8423.0222.61984
Nov 29, 2024 0.43 Dividend
Nov 29, 202422.7722.9222.7222.9222.512,200
Nov 28, 202423.2723.3923.2523.3122.479,800
Nov 27, 202423.2523.4123.1323.4022.5620,050
Nov 26, 202423.0923.3023.0923.2422.403,400
Nov 25, 202423.1523.3923.1023.3922.557,500
Nov 22, 202423.1423.1523.1423.1522.321,100
Nov 21, 202423.1223.1523.1023.1522.323,900
Nov 20, 202423.1023.1523.0523.1522.322,075
Nov 19, 202422.9223.0222.9223.0222.191,200
Nov 18, 202423.0923.0922.9522.9522.13600
Nov 15, 202423.0923.0922.8923.0522.222,000
Nov 14, 202422.9622.9722.8822.8822.062,500
Nov 13, 202422.9723.0722.9723.0722.24900
Nov 12, 202423.1123.1122.8922.9022.082,991
Nov 11, 202422.9623.1522.9623.1122.281,100
Nov 8, 202423.0023.1423.0023.0022.171,356
Nov 7, 202422.9422.9422.9422.9422.12-
Nov 6, 202423.2023.2022.9322.9422.122,500
Nov 5, 202423.1023.1523.0623.1522.321,500
Nov 4, 202423.1523.1523.0623.1022.271,684
Nov 1, 202423.1523.1522.9723.0722.241,300
Oct 31, 202422.7523.2022.7523.0022.174,300
Oct 30, 202423.3423.3422.9723.0622.23500
Oct 29, 202423.2923.2922.9822.9922.164,416
Oct 28, 202423.2823.2923.2523.2522.415,103
Oct 25, 202423.2723.2723.2723.2722.43-
Oct 24, 202423.2923.3823.2723.2722.431,672
Oct 23, 202423.6323.6323.2523.2522.413,050
Oct 22, 202423.4023.4023.2623.3622.526,600
Oct 21, 202423.7223.7223.4523.4522.616,150
Oct 18, 202423.5423.6023.5423.6022.752,575
Oct 17, 202423.4323.5823.4323.5422.6910,432
Oct 16, 202423.4423.5123.4423.5022.66799
Oct 15, 202423.4023.4823.4023.4822.643,670
Oct 11, 202423.3123.3223.2523.2922.456,450
Oct 10, 202423.2923.3823.2923.3122.472,600
Oct 9, 202423.3323.4123.3023.3822.541,671
Oct 8, 202423.3723.3723.2523.3322.491,300
Oct 7, 202423.5523.5523.4123.4122.571,900
Oct 4, 202423.4523.5023.4523.5022.664,791
Oct 3, 202423.3223.4823.3223.4022.562,300
Oct 2, 202423.1823.3023.1823.3022.461,601
Oct 1, 202423.2523.2823.1623.1622.334,400
Sep 30, 202423.3323.3823.3323.3522.512,801
Sep 27, 202423.4123.4123.1523.1522.325,600
Sep 26, 202423.3023.4623.3023.3522.512,599
Sep 25, 202423.5323.5323.3323.3322.49400
Sep 24, 202423.3823.5023.3823.5022.661,555
Sep 23, 202423.3523.5223.3523.4022.565,700
Sep 20, 202423.4723.4723.3523.3822.542,900
Sep 19, 202423.5723.5723.3623.4122.574,825
Sep 18, 202423.4523.5723.3523.3522.512,600
Sep 17, 202423.2523.4523.2523.4522.61500
Sep 16, 202423.3023.4423.2523.4022.567,506
Sep 13, 202423.1523.1723.0023.1522.3219,300
Sep 12, 202423.0123.2023.0123.0622.232,792
Sep 11, 202423.3023.3023.0123.0122.184,660
Sep 10, 202423.3023.3023.1523.2022.372,800
Sep 9, 202423.2523.3023.2423.2422.404,045
Sep 6, 202423.3123.3223.2023.2022.375,255
Sep 5, 202423.1523.3223.1523.3222.482,748
Sep 4, 202423.0123.2323.0023.2322.391,365
Sep 3, 202423.2023.2122.7523.0022.172,477
Aug 30, 2024 0.43 Dividend
Aug 30, 202423.4223.4223.2123.2122.383,750
Aug 29, 202423.4023.5323.3323.5322.278,000
Aug 28, 202423.3123.4023.1523.4022.154,800
Aug 27, 202423.3623.6023.3123.3122.063,900
Aug 26, 202423.4023.4123.2523.2922.042,265
Aug 23, 202423.2323.2523.1123.2522.005,150
Aug 22, 202423.2023.2822.9623.2822.035,000
Aug 21, 202423.0023.3523.0023.2021.961,400
Aug 20, 202423.4023.4123.3023.3022.055,178
Aug 19, 202423.2523.4723.2523.4222.165,100
Aug 16, 202423.1123.3823.1123.3522.105,528
Aug 15, 202422.8823.1522.8823.1121.876,500
Aug 14, 202422.9022.9622.9022.9021.672,641
Aug 13, 202422.8922.9022.6022.9021.672,950
Aug 12, 202422.5122.9222.5122.9021.672,200
Aug 9, 202422.7522.9322.6022.9321.7014,251
Aug 8, 202422.7522.8222.7322.7721.552,200
Aug 7, 202422.6522.7322.6322.7121.496,499
Aug 6, 202422.4422.7722.4422.7721.552,900
Aug 2, 202422.5922.7622.4122.6821.4629,781
Aug 1, 202422.2022.3722.2022.3221.126,509
Jul 31, 202421.8122.3421.8122.3021.109,000
Jul 30, 202422.3622.5121.7922.1020.9265,450
Jul 29, 202422.4322.6422.3522.3621.168,461
Jul 26, 202422.4322.4322.3322.4121.219,940
Jul 25, 202422.3522.4022.3522.4021.2070,200
Jul 24, 202422.2022.3222.2022.3221.122,500
Jul 23, 202422.1922.2022.1522.2021.016,600
Jul 22, 202422.1522.2322.1522.2021.0111,000
Jul 19, 202422.2522.2922.2522.2521.06700
Jul 18, 202422.2022.2422.2022.2021.011,400
Jul 17, 202422.1922.1922.1522.1520.961,811
Jul 16, 202421.9322.1121.9322.1120.923,050
Jul 15, 202421.8021.8421.8021.8420.67720
Jul 12, 202421.8921.8921.7721.8020.634,700
Jul 11, 202421.7521.7921.6421.7320.574,714
Jul 10, 202421.8021.8021.7521.7520.583,700
Jul 9, 202421.8021.8021.7821.8020.638,000
Jul 8, 202421.4821.8521.4821.8520.687,130
Jul 5, 202421.5321.6521.5321.6520.49200
Jul 4, 202421.7021.7021.5321.5320.385,801
Jul 3, 202421.5121.6321.5021.5520.395,400
Jul 2, 202421.3021.5721.3021.5220.3710,300
Jun 28, 202421.4621.4921.3721.3720.223,350
Jun 27, 202421.4321.5021.2521.2520.116,200
Jun 26, 202421.0121.1621.0121.1019.978,800
Jun 25, 202421.1121.1521.0721.0919.964,700
Jun 24, 202420.8521.0320.8521.0219.891,100
Jun 21, 202420.7020.9020.6620.8019.6912,400
Jun 20, 202420.6520.7620.6520.6719.563,510
Jun 19, 202420.8120.8120.5520.5519.452,795
Jun 18, 202421.0021.1220.8020.8019.696,429
Jun 17, 202421.0521.0520.7320.7319.622,100
Jun 14, 202421.6821.6821.0421.0519.921,675
Jun 13, 202421.3521.4020.6320.6319.5213,700
Jun 12, 202421.5021.5021.2621.4820.336,360
Jun 11, 202421.7421.7421.5721.6220.461,875
Jun 10, 202421.6321.8321.5821.5820.426,425
Jun 7, 202422.0922.0921.6221.6220.464,276
Jun 6, 202422.2822.2822.1222.1220.934,700
Jun 5, 202422.3022.4422.2122.3121.112,176
Jun 4, 202422.2222.3322.2222.2521.061,527
Jun 3, 202422.2322.2322.2322.2321.04400
May 31, 2024 0.43 Dividend
May 31, 202422.1922.2022.0022.1921.003,988
May 30, 202422.3922.6322.3922.6321.011,100
May 29, 202422.6622.6622.3322.4020.805,900
May 28, 202422.5622.5922.5022.5920.972,915
May 27, 202422.5022.6222.4822.6221.002,180
May 24, 202422.5022.5022.5022.5020.89100
May 23, 202422.5222.5222.4722.5020.897,592
May 22, 202422.4622.5122.4622.5120.901,995
May 21, 202422.6122.6122.4722.4720.86600
May 17, 202422.4722.6022.4522.4620.8535,290
May 16, 202422.4522.4522.4522.4520.84-
May 15, 202422.4622.4922.4022.4520.842,000
May 14, 202422.4022.4022.4022.4020.802,960
May 13, 202422.3022.3822.2122.3820.782,300
May 10, 202422.2422.4022.2422.4020.801,758
May 9, 202422.2022.2022.0722.1020.521,171
May 8, 202422.0122.1721.9322.0420.462,200
May 7, 202422.0022.0021.9021.9020.331,585
May 6, 202422.0522.1222.0522.1220.542,500
May 3, 202421.8722.1421.8722.0420.4617,178
May 2, 202421.7021.8721.7021.8720.305,600
May 1, 202421.6221.8521.6221.7620.203,600
Apr 30, 202421.8121.8721.8021.8720.305,330
Apr 29, 202421.9021.9421.8721.8720.302,039
Apr 26, 202421.9021.9021.9021.9020.333,719
Apr 25, 202421.8321.9521.8321.9020.336,436
Apr 24, 202421.8721.9021.8121.8120.251,689
Apr 23, 202421.7321.7521.7021.7020.151,700
Apr 22, 202421.6821.7221.6021.7220.1616,400
Apr 19, 202421.4221.6921.4021.6920.145,119
Apr 18, 202421.4921.5021.4221.4219.891,111
Apr 17, 202421.4021.4121.3721.3719.8445,769
Apr 16, 202421.3821.4021.3521.4019.874,650
Apr 15, 202421.5021.5021.3021.3619.838,203
Apr 12, 202421.7021.7321.5021.5019.962,954
Apr 11, 202421.5021.7421.5021.7420.187,578
Apr 10, 202421.6621.6921.6021.6920.145,507
Apr 9, 202421.7021.9221.6921.6920.141,713
Apr 8, 202421.7621.7621.6621.6620.111,400
Apr 5, 202421.7621.7621.7621.7620.201,500
Apr 4, 202421.8821.8821.7421.7520.196,716