Toronto - Delayed Quote CAD

TransAlta Corporation (TA.TO)

8.85 +0.28 (+3.27%)
At close: April 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 8.55 8.86 8.55 8.85 8.85 1,190,200
Apr 17, 2024 8.46 8.62 8.46 8.57 8.57 1,076,000
Apr 16, 2024 8.34 8.48 8.22 8.45 8.45 1,406,500
Apr 15, 2024 8.35 8.41 8.29 8.40 8.40 1,310,800
Apr 12, 2024 8.41 8.57 8.28 8.35 8.35 1,047,500
Apr 11, 2024 8.39 8.57 8.23 8.43 8.43 1,498,700
Apr 10, 2024 8.50 8.50 8.29 8.40 8.40 1,094,900
Apr 9, 2024 8.48 8.68 8.48 8.56 8.56 752,000
Apr 8, 2024 8.62 8.69 8.46 8.50 8.50 1,421,000
Apr 5, 2024 8.65 8.66 8.53 8.64 8.64 799,900
Apr 4, 2024 8.58 8.72 8.55 8.71 8.71 939,500
Apr 3, 2024 8.60 8.65 8.48 8.59 8.59 1,078,300
Apr 2, 2024 8.65 8.74 8.56 8.60 8.60 1,170,900
Apr 1, 2024 8.70 8.80 8.65 8.69 8.69 718,600
Mar 28, 2024 8.76 8.84 8.63 8.69 8.69 1,194,600
Mar 27, 2024 8.71 8.82 8.67 8.75 8.75 900,400
Mar 26, 2024 8.62 8.79 8.56 8.68 8.68 1,532,200
Mar 25, 2024 8.75 8.82 8.47 8.58 8.58 1,452,300
Mar 22, 2024 8.68 8.89 8.68 8.78 8.78 791,800
Mar 21, 2024 8.66 8.76 8.66 8.69 8.69 846,100
Mar 20, 2024 8.56 8.64 8.44 8.60 8.60 2,041,800
Mar 19, 2024 8.76 8.93 8.57 8.58 8.58 1,688,900
Mar 18, 2024 8.62 8.85 8.47 8.79 8.79 1,170,100
Mar 15, 2024 8.79 8.87 8.52 8.53 8.53 5,321,300
Mar 14, 2024 8.86 8.97 8.77 8.84 8.84 907,500
Mar 13, 2024 8.76 8.90 8.60 8.87 8.87 1,524,900
Mar 12, 2024 9.23 9.23 8.71 8.72 8.72 1,805,400
Mar 11, 2024 9.31 9.37 9.19 9.28 9.28 725,800
Mar 8, 2024 9.34 9.41 9.20 9.35 9.35 1,415,100
Mar 7, 2024 9.27 9.32 9.23 9.27 9.27 941,500
Mar 6, 2024 9.31 9.37 9.22 9.25 9.25 576,600
Mar 5, 2024 9.22 9.35 9.18 9.25 9.25 732,400
Mar 4, 2024 9.26 9.38 9.19 9.27 9.27 797,100
Mar 1, 2024 9.30 9.40 9.15 9.26 9.26 622,900
Feb 29, 2024 0.06 Dividend
Feb 29, 2024 9.35 9.40 9.29 9.31 9.31 1,239,000
Feb 28, 2024 9.61 9.64 9.36 9.37 9.31 487,600
Feb 27, 2024 9.50 9.68 9.46 9.66 9.60 785,200
Feb 26, 2024 9.59 9.81 9.34 9.49 9.43 1,238,800
Feb 23, 2024 9.50 10.12 9.25 9.90 9.84 1,416,000
Feb 22, 2024 9.33 9.44 9.22 9.41 9.35 454,200
Feb 21, 2024 9.24 9.32 9.22 9.31 9.25 379,600
Feb 20, 2024 9.29 9.36 9.23 9.26 9.20 483,500
Feb 16, 2024 9.35 9.41 9.24 9.29 9.23 669,000
Feb 15, 2024 9.33 9.48 9.33 9.38 9.32 367,300
Feb 14, 2024 9.44 9.52 9.27 9.30 9.24 551,500
Feb 13, 2024 9.35 9.36 9.16 9.29 9.23 749,700
Feb 12, 2024 9.41 9.52 9.33 9.46 9.40 722,100
Feb 9, 2024 9.23 9.45 9.21 9.45 9.39 863,500
Feb 8, 2024 9.25 9.37 9.19 9.20 9.14 737,100
Feb 7, 2024 9.36 9.40 9.25 9.27 9.21 497,600
Feb 6, 2024 9.28 9.41 9.24 9.37 9.31 623,600
Feb 5, 2024 9.55 9.58 9.31 9.31 9.25 628,000
Feb 2, 2024 9.63 9.68 9.48 9.64 9.58 568,700
Feb 1, 2024 9.74 9.89 9.72 9.76 9.70 552,700
Jan 31, 2024 9.79 9.90 9.72 9.74 9.68 607,000
Jan 30, 2024 9.97 9.98 9.80 9.80 9.74 837,200
Jan 29, 2024 10.07 10.15 9.95 10.00 9.94 491,900
Jan 26, 2024 9.96 10.18 9.96 10.12 10.06 1,232,800
Jan 25, 2024 10.01 10.07 9.90 9.96 9.90 1,222,700
Jan 24, 2024 10.05 10.08 9.77 9.90 9.84 595,900
Jan 23, 2024 10.15 10.24 9.97 10.00 9.94 530,400
Jan 22, 2024 10.16 10.33 10.15 10.18 10.11 292,200
Jan 19, 2024 10.08 10.28 9.90 10.16 10.09 2,692,200
Jan 18, 2024 10.25 10.31 10.05 10.11 10.05 371,200
Jan 17, 2024 10.29 10.35 10.08 10.23 10.16 664,400
Jan 16, 2024 10.53 10.56 10.33 10.45 10.38 714,900
Jan 15, 2024 10.40 10.66 10.40 10.64 10.57 272,100
Jan 12, 2024 10.49 10.56 10.36 10.39 10.32 427,600
Jan 11, 2024 10.58 10.64 10.43 10.50 10.43 621,700
Jan 10, 2024 10.61 10.65 10.47 10.63 10.56 623,600
Jan 9, 2024 10.77 10.81 10.57 10.63 10.56 583,500
Jan 8, 2024 10.69 10.83 10.64 10.77 10.70 894,100
Jan 5, 2024 10.71 10.83 10.64 10.73 10.66 520,000
Jan 4, 2024 10.92 10.99 10.70 10.77 10.70 480,300
Jan 3, 2024 10.92 11.00 10.89 10.91 10.84 410,900
Jan 2, 2024 10.95 11.17 10.92 11.02 10.95 629,400
Dec 29, 2023 10.92 11.07 10.82 11.02 10.95 334,700
Dec 28, 2023 11.00 11.02 10.94 10.95 10.88 329,200
Dec 27, 2023 10.93 11.06 10.86 10.95 10.88 451,100
Dec 22, 2023 10.80 11.03 10.80 10.99 10.92 570,200
Dec 21, 2023 10.78 10.88 10.75 10.82 10.75 540,900
Dec 20, 2023 10.87 10.94 10.70 10.75 10.68 484,900
Dec 19, 2023 10.69 10.97 10.69 10.93 10.86 618,900
Dec 18, 2023 10.71 10.80 10.62 10.64 10.57 581,100
Dec 15, 2023 10.92 10.92 10.50 10.77 10.70 3,400,300
Dec 14, 2023 10.75 10.97 10.74 10.93 10.86 884,800
Dec 13, 2023 10.40 10.74 10.32 10.74 10.67 1,086,100
Dec 12, 2023 10.42 10.54 10.20 10.40 10.33 667,500
Dec 11, 2023 10.90 10.90 10.36 10.45 10.38 847,200
Dec 8, 2023 11.01 11.12 10.93 10.95 10.88 413,500
Dec 7, 2023 11.03 11.19 10.99 11.05 10.98 576,700
Dec 6, 2023 11.02 11.22 11.02 11.09 11.02 635,500
Dec 5, 2023 11.02 11.10 10.97 10.98 10.91 616,600
Dec 4, 2023 11.03 11.13 11.02 11.05 10.98 663,600
Dec 1, 2023 11.00 11.18 10.96 11.09 11.02 599,100
Nov 30, 2023 0.06 Dividend
Nov 30, 2023 10.95 11.05 10.92 11.04 10.97 625,600
Nov 29, 2023 10.97 11.05 10.96 10.97 10.85 625,800
Nov 28, 2023 10.95 11.03 10.92 10.99 10.86 773,700
Nov 27, 2023 11.00 11.07 10.95 10.98 10.85 593,800
Nov 24, 2023 10.96 11.13 10.96 11.06 10.93 438,500
Nov 23, 2023 10.91 11.08 10.91 11.02 10.89 421,600
Nov 22, 2023 10.81 10.96 10.63 10.91 10.79 945,700
Nov 21, 2023 11.48 11.59 10.57 10.82 10.70 1,926,300
Nov 20, 2023 11.42 11.59 11.36 11.56 11.43 452,500
Nov 17, 2023 11.41 11.52 11.33 11.50 11.37 555,800
Nov 16, 2023 11.59 11.68 11.41 11.43 11.30 516,700
Nov 15, 2023 11.46 11.68 11.46 11.61 11.48 642,000
Nov 14, 2023 11.20 11.57 11.20 11.52 11.39 811,000
Nov 13, 2023 11.34 11.38 11.10 11.18 11.05 617,000
Nov 10, 2023 11.31 11.41 11.22 11.40 11.27 476,800
Nov 9, 2023 11.13 11.37 11.10 11.32 11.19 973,000
Nov 8, 2023 10.86 11.21 10.83 11.16 11.03 895,200
Nov 7, 2023 10.98 11.38 10.75 10.92 10.80 988,800
Nov 6, 2023 10.74 10.84 10.62 10.65 10.53 644,800
Nov 3, 2023 10.85 10.95 10.74 10.77 10.65 981,400
Nov 2, 2023 10.64 10.97 10.64 10.72 10.60 1,441,700
Nov 1, 2023 10.16 10.44 10.02 10.38 10.26 1,235,900
Oct 31, 2023 10.43 10.43 10.11 10.15 10.03 498,200
Oct 30, 2023 10.22 10.46 10.19 10.45 10.33 492,200
Oct 27, 2023 10.43 10.47 10.14 10.19 10.07 371,700
Oct 26, 2023 10.50 10.71 10.43 10.47 10.35 485,400
Oct 25, 2023 10.38 10.47 10.27 10.44 10.32 467,400
Oct 24, 2023 10.73 10.76 10.44 10.46 10.34 485,000
Oct 23, 2023 10.42 10.84 10.37 10.65 10.53 550,700
Oct 20, 2023 10.73 10.80 10.56 10.59 10.47 666,000
Oct 19, 2023 10.70 10.84 10.66 10.78 10.66 952,000
Oct 18, 2023 11.05 11.09 10.71 10.74 10.62 789,700
Oct 17, 2023 11.16 11.24 11.00 11.03 10.90 612,600
Oct 16, 2023 11.26 11.38 11.21 11.23 11.10 613,300
Oct 13, 2023 11.49 11.62 11.24 11.26 11.13 749,200
Oct 12, 2023 11.86 11.89 11.46 11.48 11.35 1,268,300
Oct 11, 2023 11.74 12.00 11.72 11.96 11.82 1,681,900
Oct 10, 2023 11.69 11.79 11.59 11.74 11.61 1,662,000
Oct 6, 2023 11.97 12.00 11.45 11.61 11.48 2,361,800
Oct 5, 2023 11.25 11.99 11.17 11.83 11.70 3,740,300
Oct 4, 2023 11.18 11.19 10.87 11.06 10.93 2,053,400
Oct 3, 2023 11.31 11.32 10.99 11.11 10.98 1,212,800
Oct 2, 2023 11.78 11.85 11.35 11.42 11.29 1,353,600
Sep 29, 2023 11.93 11.98 11.76 11.83 11.70 775,200
Sep 28, 2023 11.97 12.03 11.81 11.84 11.71 550,600
Sep 27, 2023 12.50 12.58 11.93 11.97 11.83 1,035,600
Sep 26, 2023 12.12 12.55 12.12 12.54 12.40 1,357,900
Sep 25, 2023 12.25 12.39 12.20 12.35 12.21 352,600
Sep 22, 2023 12.22 12.39 12.11 12.34 12.20 501,700
Sep 21, 2023 12.55 12.56 12.18 12.20 12.06 726,000
Sep 20, 2023 12.59 12.64 12.46 12.62 12.48 520,800
Sep 19, 2023 12.59 12.64 12.48 12.58 12.44 837,100
Sep 18, 2023 12.60 12.62 12.44 12.57 12.43 573,800
Sep 15, 2023 12.74 12.76 12.59 12.65 12.51 2,031,800
Sep 14, 2023 12.70 12.78 12.48 12.72 12.58 861,500
Sep 13, 2023 12.93 12.94 12.38 12.63 12.49 1,201,900
Sep 12, 2023 13.06 13.19 12.97 12.98 12.83 289,100
Sep 11, 2023 13.03 13.24 12.99 13.16 13.01 325,500
Sep 8, 2023 13.03 13.08 12.91 13.06 12.91 364,100
Sep 7, 2023 12.78 13.11 12.78 13.01 12.86 574,200
Sep 6, 2023 12.92 12.92 12.74 12.84 12.69 543,800
Sep 5, 2023 13.00 13.00 12.78 12.93 12.78 375,800
Sep 1, 2023 12.99 13.10 12.83 13.01 12.86 313,700
Aug 31, 2023 0.06 Dividend
Aug 31, 2023 13.15 13.25 12.92 12.97 12.82 693,800
Aug 30, 2023 13.34 13.47 13.17 13.19 12.99 499,300
Aug 29, 2023 13.38 13.46 13.30 13.38 13.17 328,600
Aug 28, 2023 13.22 13.43 13.22 13.36 13.15 300,300
Aug 25, 2023 13.31 13.37 13.17 13.17 12.97 442,300
Aug 24, 2023 13.42 13.61 13.26 13.29 13.08 310,600
Aug 23, 2023 13.16 13.45 13.16 13.45 13.24 347,300
Aug 22, 2023 13.31 13.31 13.11 13.13 12.93 396,400
Aug 21, 2023 13.43 13.43 13.20 13.32 13.11 413,300
Aug 18, 2023 13.21 13.47 13.12 13.43 13.22 433,900
Aug 17, 2023 13.45 13.55 13.23 13.24 13.03 295,100
Aug 16, 2023 13.62 13.62 13.34 13.41 13.20 419,500
Aug 15, 2023 13.68 13.69 13.49 13.61 13.40 325,000
Aug 14, 2023 13.73 13.86 13.62 13.75 13.54 590,800
Aug 11, 2023 13.90 13.97 13.72 13.76 13.55 430,600
Aug 10, 2023 13.73 13.97 13.59 13.97 13.75 597,100
Aug 9, 2023 13.69 13.83 13.63 13.64 13.43 511,500
Aug 8, 2023 13.70 13.82 13.46 13.65 13.44 875,300
Aug 4, 2023 13.51 13.85 13.37 13.59 13.38 898,300
Aug 3, 2023 13.37 13.44 13.10 13.32 13.11 1,139,400
Aug 2, 2023 13.40 13.49 13.32 13.46 13.25 1,880,000
Aug 1, 2023 13.41 13.49 13.32 13.45 13.24 1,089,700
Jul 31, 2023 13.24 13.56 13.12 13.45 13.24 1,105,200
Jul 28, 2023 13.13 13.25 13.13 13.24 13.03 395,400
Jul 27, 2023 13.29 13.29 13.05 13.16 12.96 565,800
Jul 26, 2023 13.62 13.68 13.26 13.28 13.07 529,900
Jul 25, 2023 13.53 13.64 13.45 13.60 13.39 378,200
Jul 24, 2023 13.44 13.53 13.34 13.51 13.30 284,100
Jul 21, 2023 13.26 13.55 13.26 13.44 13.23 513,800
Jul 20, 2023 13.14 13.23 12.96 13.20 13.00 491,000
Jul 19, 2023 13.00 13.20 12.94 13.15 12.95 386,100
Jul 18, 2023 13.01 13.13 12.93 13.00 12.80 354,800
Jul 17, 2023 13.02 13.02 12.77 12.99 12.79 570,300
Jul 14, 2023 13.23 13.31 13.04 13.09 12.89 719,500
Jul 13, 2023 13.07 13.30 12.92 13.21 13.01 941,200
Jul 12, 2023 12.37 13.09 12.33 13.05 12.85 1,222,200
Jul 11, 2023 11.75 12.43 11.54 12.38 12.19 1,428,200
Jul 10, 2023 12.49 12.50 12.21 12.23 12.04 295,000
Jul 7, 2023 12.36 12.53 12.34 12.50 12.31 301,600
Jul 6, 2023 12.46 12.53 12.38 12.44 12.25 281,300
Jul 5, 2023 12.40 12.59 12.31 12.49 12.30 367,400
Jul 4, 2023 12.50 12.50 12.28 12.42 12.23 168,100
Jun 30, 2023 12.21 12.41 12.16 12.40 12.21 433,000
Jun 29, 2023 12.12 12.22 12.02 12.20 12.01 268,000
Jun 28, 2023 12.25 12.25 12.02 12.11 11.92 494,300
Jun 27, 2023 12.27 12.31 12.19 12.22 12.03 272,200
Jun 26, 2023 12.23 12.30 12.09 12.25 12.06 525,200
Jun 23, 2023 12.61 12.66 12.25 12.26 12.07 382,800
Jun 22, 2023 12.70 12.72 12.61 12.63 12.43 362,200
Jun 21, 2023 12.76 12.77 12.62 12.70 12.50 202,200
Jun 20, 2023 12.80 12.88 12.63 12.79 12.59 2,616,200
Jun 19, 2023 12.77 12.90 12.66 12.80 12.60 241,900
Jun 16, 2023 12.77 12.95 12.75 12.81 12.61 857,500
Jun 15, 2023 12.71 12.77 12.64 12.76 12.56 386,300
Jun 14, 2023 12.97 12.97 12.63 12.71 12.51 352,600
Jun 13, 2023 12.98 13.07 12.91 12.97 12.77 406,700
Jun 12, 2023 13.19 13.20 12.93 13.00 12.80 364,300
Jun 9, 2023 13.30 13.31 13.13 13.18 12.98 529,000
Jun 8, 2023 13.40 13.45 13.23 13.29 13.08 484,700
Jun 7, 2023 13.22 13.40 13.17 13.39 13.18 1,134,700
Jun 6, 2023 13.20 13.23 13.07 13.17 12.97 459,700
Jun 5, 2023 13.23 13.28 13.12 13.18 12.98 220,700
Jun 2, 2023 13.00 13.30 13.00 13.25 13.04 321,100
Jun 1, 2023 13.12 13.18 13.01 13.02 12.82 345,300
May 31, 2023 0.06 Dividend
May 31, 2023 13.06 13.12 12.94 13.08 12.88 713,600
May 30, 2023 13.00 13.21 13.00 13.15 12.89 651,800
May 29, 2023 12.92 13.07 12.92 12.98 12.73 122,400
May 26, 2023 12.86 12.90 12.78 12.88 12.63 186,900
May 25, 2023 12.96 12.96 12.78 12.86 12.61 262,000
May 24, 2023 13.11 13.17 12.89 12.96 12.71 264,300
May 23, 2023 13.24 13.28 13.06 13.15 12.89 211,800
May 19, 2023 13.29 13.38 13.12 13.13 12.87 455,200
May 18, 2023 13.06 13.29 12.98 13.27 13.01 471,700
May 17, 2023 13.06 13.13 12.90 13.07 12.81 436,400
May 16, 2023 13.26 13.26 12.98 13.06 12.80 586,300
May 15, 2023 13.16 13.31 13.16 13.29 13.03 619,100
May 12, 2023 13.05 13.15 12.97 13.10 12.84 552,000
May 11, 2023 13.25 13.34 12.99 13.04 12.78 816,100
May 10, 2023 13.33 13.34 13.02 13.26 13.00 624,800
May 9, 2023 13.05 13.48 13.00 13.29 13.03 874,000
May 8, 2023 12.76 13.17 12.76 13.07 12.81 825,600
May 5, 2023 12.91 13.08 12.64 12.74 12.49 1,531,600
May 4, 2023 12.26 12.45 12.21 12.45 12.21 444,300
May 3, 2023 12.22 12.42 12.21 12.28 12.04 460,900
May 2, 2023 12.22 12.27 12.06 12.21 11.97 612,500
May 1, 2023 12.04 12.33 12.04 12.21 11.97 506,100
Apr 28, 2023 11.98 12.12 11.95 12.08 11.84 359,600
Apr 27, 2023 11.89 12.06 11.89 12.00 11.76 810,100
Apr 26, 2023 11.92 11.94 11.72 11.89 11.66 651,000
Apr 25, 2023 11.93 12.04 11.88 11.95 11.72 570,400
Apr 24, 2023 11.90 11.94 11.81 11.92 11.69 398,200
Apr 21, 2023 11.90 11.95 11.81 11.94 11.71 491,400
Apr 20, 2023 11.93 12.00 11.76 11.89 11.66 495,000
Apr 19, 2023 12.00 12.07 11.94 11.97 11.74 300,900
Apr 18, 2023 12.17 12.17 11.83 12.01 11.77 403,300

Related Tickers

CPX.TO Capital Power Corporation
36.12
+0.70%
 
MXG.TO Maxim Power Corp.
4.5600
+2.01%
 
CPXWF Capital Power Corporation
26.26
+0.84%
 
CPX-PK.TO Capital Power Corporation
25.02
-0.12%
 
GVKPIL.NS GVK Power & Infrastructure Limited
10.60
-2.30%
 
NRG NRG Energy, Inc.
70.52
-3.95%
 
900937.SS Huadian Energy Company Limited
0.1210
0.00%
 
CENB.F Centrica plc
1.5025
-1.54%
 
MP9.F Maxim Power Corp.
2.9800
+0.68%
 
1UN.MI Uniper SE
49.80
-0.72%