TA.TO: Historical Prices for TRANSALTA CORP MTN COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	23.31	23.52	22.92	23.20	3,806,700	23.20
17-Dec-09	22.96	23.29	22.67	23.25	853,100	23.25
16-Dec-09	23.20	23.21	22.86	23.15	592,200	23.15
15-Dec-09	22.82	23.25	22.63	23.04	787,600	23.04
14-Dec-09	22.15	22.98	22.14	22.82	1,104,200	22.82
11-Dec-09	21.77	22.10	21.76	22.10	782,100	22.10
10-Dec-09	21.75	21.89	21.69	21.84	584,000	21.84
9-Dec-09	21.80	21.80	21.51	21.70	378,600	21.70
8-Dec-09	21.95	21.95	21.65	21.80	877,600	21.80
7-Dec-09	21.90	21.98	21.80	21.95	593,300	21.95
4-Dec-09	22.00	22.13	21.60	21.80	575,300	21.80
3-Dec-09	21.88	22.05	21.85	21.87	582,100	21.87
2-Dec-09	21.98	22.10	21.84	21.85	742,000	21.85
1-Dec-09	22.15	22.24	21.85	21.87	957,400	21.87
30-Nov-09	21.79	22.10	21.62	22.08	869,900	22.08
27-Nov-09	21.79	21.85	21.62	21.70	436,300	21.70
27-Nov-09	$ 0.29 Dividend
26-Nov-09	22.06	22.21	22.05	22.21	337,300	21.92
25-Nov-09	22.10	22.23	22.01	22.17	621,500	21.88
24-Nov-09	21.93	22.13	21.86	22.00	581,400	21.71
23-Nov-09	21.99	22.00	21.54	21.86	578,700	21.57
20-Nov-09	21.71	21.95	21.57	21.95	892,100	21.66
19-Nov-09	21.58	21.76	21.26	21.76	1,008,800	21.48
18-Nov-09	21.15	21.45	21.13	21.45	1,264,800	21.17
17-Nov-09	21.10	21.15	20.98	21.12	500,700	20.84
16-Nov-09	20.80	21.11	20.68	21.06	569,900	20.79
13-Nov-09	20.68	20.74	20.42	20.66	708,000	20.39
12-Nov-09	20.45	20.79	20.42	20.60	1,691,200	20.33
11-Nov-09	20.59	20.65	20.42	20.42	897,000	20.15
10-Nov-09	20.68	20.69	20.35	20.41	1,105,000	20.14
9-Nov-09	20.62	20.75	20.58	20.65	1,037,700	20.38
6-Nov-09	20.56	20.64	20.44	20.49	825,500	20.22
5-Nov-09	20.39	20.55	20.25	20.55	1,660,600	20.28
4-Nov-09	20.26	20.49	20.22	20.39	1,481,300	20.12
3-Nov-09	20.19	20.27	20.12	20.16	1,219,600	19.90
2-Nov-09	20.28	20.28	20.04	20.14	962,700	19.88
30-Oct-09	20.33	20.35	20.11	20.19	866,400	19.93
29-Oct-09	20.10	20.28	20.10	20.27	1,990,600	20.01
28-Oct-09	20.98	20.98	20.50	20.55	700,400	20.28
27-Oct-09	20.98	21.17	20.95	20.97	493,300	20.70
26-Oct-09	21.23	21.37	20.98	21.05	325,100	20.78
23-Oct-09	21.52	21.56	21.10	21.24	372,400	20.96
22-Oct-09	21.25	21.47	21.13	21.47	326,200	21.19
21-Oct-09	21.36	21.40	21.17	21.21	334,400	20.93
20-Oct-09	21.35	21.40	21.08	21.35	468,900	21.07
19-Oct-09	21.50	21.50	21.06	21.35	482,800	21.07
16-Oct-09	20.89	21.46	20.81	21.40	427,900	21.12
15-Oct-09	21.35	21.35	20.81	20.84	982,600	20.57
14-Oct-09	21.61	21.73	21.28	21.39	397,100	21.11
13-Oct-09	21.90	22.00	21.36	21.36	421,000	21.08
9-Oct-09	21.92	21.93	21.74	21.86	620,600	21.57
8-Oct-09	21.69	22.05	21.55	21.90	753,500	21.61
7-Oct-09	21.59	21.69	21.43	21.50	651,900	21.22
6-Oct-09	21.32	21.64	21.20	21.42	483,700	21.14
5-Oct-09	21.05	21.34	20.94	21.15	807,600	20.87
2-Oct-09	21.10	21.47	21.00	21.12	329,400	20.84
1-Oct-09	21.95	21.97	21.24	21.29	601,700	21.01
30-Sep-09	21.80	22.00	21.46	21.84	879,000	21.55
29-Sep-09	21.70	21.70	21.53	21.68	241,100	21.40
28-Sep-09	21.74	21.75	21.61	21.70	392,200	21.42
25-Sep-09	21.60	21.70	21.40	21.51	684,200	21.23
24-Sep-09	22.08	22.19	21.42	21.50	753,400	21.22
23-Sep-09	21.94	22.22	21.89	21.99	367,300	21.70
22-Sep-09	21.69	22.00	21.62	21.98	646,400	21.69
21-Sep-09	21.60	21.77	21.50	21.51	488,300	21.23
18-Sep-09	21.80	21.81	21.51	21.51	919,100	21.23
17-Sep-09	21.71	21.82	21.52	21.77	449,300	21.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions