Toronto - Delayed Quote CAD

TransAlta Corporation (TA-PJ.TO)

23.07 -0.08 (-0.35%)
At close: April 19 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.10 23.10 23.07 23.07 23.07 700
Apr 18, 2024 23.00 23.15 23.00 23.15 23.15 3,782
Apr 17, 2024 23.25 23.25 23.25 23.25 23.25 -
Apr 16, 2024 23.00 23.25 23.00 23.25 23.25 10,142
Apr 15, 2024 23.25 23.25 23.00 23.15 23.15 5,400
Apr 12, 2024 23.24 23.39 23.21 23.39 23.39 3,733
Apr 11, 2024 23.00 23.25 23.00 23.25 23.25 4,000
Apr 10, 2024 22.95 23.25 22.95 23.25 23.25 8,700
Apr 9, 2024 23.36 23.56 22.65 23.15 23.15 33,700
Apr 8, 2024 22.83 22.83 22.83 22.83 22.83 -
Apr 5, 2024 22.59 22.83 22.33 22.83 22.83 5,300
Apr 4, 2024 22.26 22.45 22.26 22.45 22.45 4,100
Apr 3, 2024 21.99 22.20 21.99 22.20 22.20 6,793
Apr 2, 2024 21.75 21.77 21.75 21.77 21.77 2,200
Apr 1, 2024 21.63 21.80 21.63 21.80 21.80 12,770
Mar 28, 2024 21.50 21.61 21.50 21.61 21.61 3,000
Mar 27, 2024 21.48 21.60 21.44 21.60 21.60 6,821
Mar 26, 2024 21.35 21.46 21.27 21.45 21.45 5,700
Mar 25, 2024 21.15 21.36 21.15 21.35 21.35 4,600
Mar 22, 2024 21.19 21.20 21.15 21.19 21.19 5,900
Mar 21, 2024 21.01 21.01 21.00 21.00 21.00 562
Mar 20, 2024 21.48 21.48 21.19 21.19 21.19 300
Mar 19, 2024 20.82 21.17 20.80 20.80 20.80 4,615
Mar 18, 2024 21.19 21.19 20.76 21.07 21.07 5,200
Mar 15, 2024 21.12 21.20 21.03 21.03 21.03 1,900
Mar 14, 2024 21.12 21.12 21.04 21.11 21.11 3,100
Mar 13, 2024 21.15 21.25 21.15 21.19 21.19 3,300
Mar 12, 2024 21.10 21.15 21.01 21.01 21.01 800
Mar 11, 2024 21.10 21.10 21.10 21.10 21.10 300
Mar 8, 2024 21.00 21.00 21.00 21.00 21.00 1,000
Mar 7, 2024 20.75 21.08 20.75 21.08 21.08 2,500
Mar 6, 2024 20.75 20.75 20.75 20.75 20.75 16,000
Mar 5, 2024 20.74 20.75 20.67 20.67 20.67 1,200
Mar 4, 2024 20.66 20.67 20.61 20.65 20.65 1,644
Mar 1, 2024 20.78 20.78 20.67 20.74 20.74 3,100
Feb 29, 2024 0.31 Dividend
Feb 29, 2024 20.85 20.85 20.66 20.85 20.85 3,400
Feb 28, 2024 21.04 21.27 21.01 21.27 20.96 10,400
Feb 27, 2024 21.00 21.03 21.00 21.03 20.72 300
Feb 26, 2024 21.00 21.00 21.00 21.00 20.69 300
Feb 23, 2024 21.15 21.15 21.15 21.15 20.84 1,700
Feb 22, 2024 20.92 20.92 20.92 20.92 20.61 600
Feb 21, 2024 21.34 21.34 21.34 21.34 21.03 -
Feb 20, 2024 21.23 21.34 21.23 21.34 21.03 2,650
Feb 16, 2024 21.30 21.30 21.30 21.30 20.99 -
Feb 15, 2024 20.94 21.30 20.94 21.30 20.99 5,789
Feb 14, 2024 20.99 20.99 20.88 20.90 20.59 2,700
Feb 13, 2024 20.61 20.61 20.61 20.61 20.31 -
Feb 12, 2024 20.71 20.75 20.61 20.61 20.31 2,100
Feb 9, 2024 20.70 20.75 20.70 20.75 20.45 5,400
Feb 8, 2024 20.82 20.82 20.82 20.82 20.51 900
Feb 7, 2024 20.75 20.80 20.70 20.80 20.50 1,500
Feb 6, 2024 20.90 20.90 20.70 20.71 20.41 3,000
Feb 5, 2024 21.15 21.15 20.91 20.91 20.60 7,600
Feb 2, 2024 21.02 21.15 21.00 21.15 20.84 2,500
Feb 1, 2024 20.90 20.90 20.90 20.90 20.59 830
Jan 31, 2024 21.00 21.12 21.00 21.12 20.81 11,200
Jan 30, 2024 21.01 21.05 21.00 21.05 20.74 1,900
Jan 29, 2024 21.05 21.05 21.01 21.01 20.70 1,023
Jan 26, 2024 21.25 21.25 20.99 21.05 20.74 2,095
Jan 25, 2024 21.14 21.14 21.14 21.14 20.83 -
Jan 24, 2024 21.12 21.14 21.10 21.14 20.83 2,672
Jan 23, 2024 21.15 21.15 21.11 21.11 20.80 700
Jan 22, 2024 21.11 21.48 21.11 21.13 20.82 1,780
Jan 19, 2024 21.13 21.35 21.13 21.21 20.90 3,778
Jan 18, 2024 21.20 21.20 21.12 21.20 20.89 3,469
Jan 17, 2024 21.03 21.12 21.03 21.12 20.81 900
Jan 16, 2024 20.93 21.10 20.93 21.10 20.79 5,790
Jan 15, 2024 20.86 20.86 20.86 20.86 20.55 2,600
Jan 12, 2024 20.72 20.84 20.70 20.84 20.53 8,700
Jan 11, 2024 20.84 20.84 20.67 20.67 20.37 300
Jan 10, 2024 20.67 20.67 20.60 20.60 20.30 3,282
Jan 9, 2024 20.42 20.60 20.42 20.56 20.26 9,861
Jan 8, 2024 20.47 20.50 20.47 20.50 20.20 1,400
Jan 5, 2024 20.30 20.33 20.26 20.26 19.96 4,202
Jan 4, 2024 20.19 20.34 20.19 20.33 20.03 4,600
Jan 3, 2024 19.74 20.20 19.74 20.20 19.90 16,990
Jan 2, 2024 19.68 19.75 19.68 19.75 19.46 7,800
Dec 29, 2023 19.60 19.62 19.60 19.62 19.33 1,700
Dec 28, 2023 19.40 19.40 19.40 19.40 19.12 2,000
Dec 27, 2023 19.45 19.45 19.39 19.45 19.16 2,950
Dec 22, 2023 19.16 19.55 19.16 19.45 19.16 7,590
Dec 21, 2023 19.20 19.20 19.10 19.15 18.87 4,360
Dec 20, 2023 19.15 19.16 19.10 19.10 18.82 2,802
Dec 19, 2023 19.10 19.15 19.08 19.15 18.87 7,314
Dec 18, 2023 19.03 19.11 19.02 19.11 18.83 4,000
Dec 15, 2023 19.11 19.19 19.11 19.15 18.87 3,079
Dec 14, 2023 18.85 19.21 18.85 19.13 18.85 5,600
Dec 13, 2023 18.70 19.00 18.70 19.00 18.72 3,144
Dec 12, 2023 19.06 19.06 18.60 18.65 18.38 18,218
Dec 11, 2023 19.14 19.25 19.05 19.15 18.87 3,200
Dec 8, 2023 19.22 19.22 19.10 19.14 18.86 4,000
Dec 7, 2023 19.20 19.20 19.20 19.20 18.92 600
Dec 6, 2023 19.32 19.32 19.13 19.15 18.87 6,300
Dec 5, 2023 19.44 19.44 19.32 19.40 19.12 6,900
Dec 4, 2023 19.65 19.65 19.25 19.40 19.12 15,747
Dec 1, 2023 19.72 19.75 19.61 19.70 19.41 4,292
Nov 30, 2023 0.31 Dividend
Nov 30, 2023 19.81 19.84 19.70 19.75 19.46 2,411
Nov 29, 2023 19.95 20.10 19.94 20.10 19.50 4,600
Nov 28, 2023 20.07 20.15 20.00 20.00 19.40 4,870
Nov 27, 2023 20.11 20.15 20.10 20.15 19.55 3,978
Nov 24, 2023 19.99 20.30 19.99 20.30 19.69 1,500
Nov 23, 2023 19.90 19.90 19.85 19.90 19.30 2,200
Nov 22, 2023 19.36 20.11 19.36 19.84 19.25 6,048
Nov 21, 2023 19.31 19.39 19.29 19.39 18.81 2,562
Nov 20, 2023 19.39 19.40 19.20 19.40 18.82 2,700
Nov 17, 2023 19.20 19.38 19.08 19.38 18.80 7,507
Nov 16, 2023 19.30 19.35 19.03 19.15 18.58 13,300
Nov 15, 2023 19.09 19.10 19.08 19.10 18.53 3,200
Nov 14, 2023 19.16 19.17 19.05 19.17 18.60 1,600
Nov 13, 2023 19.02 19.10 19.02 19.10 18.53 473
Nov 10, 2023 18.92 19.00 18.90 18.92 18.35 5,325
Nov 9, 2023 19.01 19.05 18.90 19.02 18.45 35,160
Nov 8, 2023 18.91 19.37 18.91 19.04 18.47 5,600
Nov 7, 2023 19.06 19.10 18.83 18.90 18.33 28,600
Nov 6, 2023 19.03 19.38 19.03 19.08 18.51 2,200
Nov 3, 2023 19.00 19.07 18.89 19.01 18.44 8,800
Nov 2, 2023 18.70 18.80 18.62 18.71 18.15 8,080
Nov 1, 2023 18.50 18.69 18.50 18.62 18.06 7,840
Oct 31, 2023 18.42 18.69 18.41 18.69 18.13 2,910
Oct 30, 2023 18.40 18.40 18.40 18.40 17.85 100
Oct 27, 2023 18.46 18.47 18.35 18.40 17.85 1,400
Oct 26, 2023 18.35 18.35 18.21 18.32 17.77 1,758
Oct 25, 2023 18.18 18.72 18.18 18.30 17.75 3,300
Oct 24, 2023 18.68 18.68 18.50 18.50 17.95 6,671
Oct 23, 2023 18.76 18.76 18.67 18.67 18.11 2,329
Oct 20, 2023 18.80 18.88 18.77 18.88 18.31 10,422
Oct 19, 2023 18.80 18.80 18.76 18.78 18.22 2,400
Oct 18, 2023 18.82 19.07 18.82 18.84 18.28 700
Oct 17, 2023 18.94 18.95 18.85 18.95 18.38 4,889
Oct 16, 2023 18.85 18.95 18.85 18.85 18.29 2,833
Oct 13, 2023 18.90 19.00 18.90 18.95 18.38 2,048
Oct 12, 2023 19.00 19.10 19.00 19.00 18.43 2,513
Oct 11, 2023 19.18 19.18 18.75 18.79 18.23 2,680
Oct 10, 2023 19.14 19.14 19.14 19.14 18.57 523
Oct 6, 2023 18.70 18.70 18.70 18.70 18.14 100
Oct 5, 2023 18.65 18.65 18.50 18.50 17.95 2,301
Oct 4, 2023 18.92 18.92 18.70 18.70 18.14 5,511
Oct 3, 2023 19.05 19.05 18.90 18.93 18.36 2,488
Oct 2, 2023 19.00 19.02 19.00 19.00 18.43 1,425
Sep 29, 2023 19.11 19.11 18.99 19.05 18.48 4,063
Sep 28, 2023 19.20 19.21 19.20 19.21 18.63 465
Sep 27, 2023 18.84 20.49 18.84 19.35 18.77 13,928
Sep 26, 2023 19.12 19.13 18.80 18.80 18.24 4,615
Sep 25, 2023 18.90 18.90 18.90 18.90 18.33 741
Sep 22, 2023 18.80 18.90 18.80 18.90 18.33 903
Sep 21, 2023 18.80 19.17 18.71 19.00 18.43 3,733
Sep 20, 2023 18.84 18.85 18.80 18.80 18.24 900
Sep 19, 2023 18.88 18.88 18.67 18.67 18.11 5,336
Sep 18, 2023 18.80 19.10 18.76 18.76 18.20 3,940
Sep 15, 2023 18.75 18.80 18.70 18.72 18.16 2,200
Sep 14, 2023 18.60 18.67 18.60 18.67 18.11 3,765
Sep 13, 2023 18.66 18.73 18.63 18.63 18.07 7,150
Sep 12, 2023 18.67 18.70 18.67 18.70 18.14 1,600
Sep 11, 2023 18.67 18.71 18.67 18.68 18.12 2,800
Sep 8, 2023 18.75 18.75 18.66 18.66 18.10 1,348
Sep 7, 2023 18.65 18.80 18.65 18.65 18.09 3,600
Sep 6, 2023 19.00 19.00 18.60 18.68 18.12 5,800
Sep 5, 2023 19.34 19.34 19.34 19.34 18.76 -
Sep 1, 2023 18.91 19.40 18.91 19.34 18.76 2,021
Aug 31, 2023 0.31 Dividend
Aug 31, 2023 19.00 19.03 18.90 18.95 18.38 1,300
Aug 30, 2023 19.30 19.30 19.30 19.30 18.42 200
Aug 29, 2023 19.09 19.21 19.09 19.17 18.30 2,400
Aug 28, 2023 19.20 19.21 19.11 19.19 18.31 3,800
Aug 25, 2023 19.22 19.30 19.20 19.30 18.42 2,900
Aug 24, 2023 19.27 19.28 19.27 19.27 18.39 600
Aug 23, 2023 19.45 19.45 19.36 19.36 18.48 2,700
Aug 22, 2023 19.70 19.70 19.50 19.51 18.62 5,950
Aug 21, 2023 19.80 19.81 19.72 19.72 18.82 3,702
Aug 18, 2023 19.98 20.00 19.81 19.81 18.91 6,600
Aug 17, 2023 19.95 20.05 19.95 20.00 19.09 5,750
Aug 16, 2023 19.73 20.11 19.73 20.11 19.19 12,600
Aug 15, 2023 19.38 20.05 19.38 19.94 19.03 23,385
Aug 14, 2023 19.70 19.71 19.50 19.50 18.61 1,100
Aug 11, 2023 19.75 19.75 19.68 19.68 18.78 6,000
Aug 10, 2023 19.67 19.70 19.67 19.67 18.77 7,000
Aug 9, 2023 19.73 19.73 19.73 19.73 18.83 200
Aug 8, 2023 19.75 19.75 19.51 19.51 18.62 300
Aug 4, 2023 19.65 19.76 19.65 19.76 18.86 4,057
Aug 3, 2023 19.66 19.66 19.66 19.66 18.76 100
Aug 2, 2023 19.70 19.70 19.56 19.56 18.67 1,700
Aug 1, 2023 19.70 19.81 19.70 19.81 18.90 7,340
Jul 31, 2023 19.75 19.75 19.70 19.75 18.85 5,650
Jul 28, 2023 19.65 19.70 19.65 19.70 18.80 1,100
Jul 27, 2023 19.75 19.75 19.65 19.65 18.75 6,400
Jul 26, 2023 19.80 19.96 19.71 19.71 18.81 6,464
Jul 25, 2023 19.84 19.84 19.75 19.75 18.85 2,800
Jul 24, 2023 19.80 19.88 19.80 19.88 18.97 6,300
Jul 21, 2023 19.70 19.70 19.70 19.70 18.80 -
Jul 20, 2023 19.75 19.75 19.63 19.70 18.80 2,800
Jul 19, 2023 19.74 19.79 19.74 19.79 18.89 3,800
Jul 18, 2023 19.69 19.72 19.55 19.60 18.71 3,600
Jul 17, 2023 19.50 19.62 19.50 19.61 18.72 2,343
Jul 14, 2023 19.40 19.40 19.40 19.40 18.52 100
Jul 13, 2023 19.26 19.40 19.26 19.28 18.40 11,500
Jul 12, 2023 19.25 19.30 19.20 19.27 18.39 6,080
Jul 11, 2023 19.30 19.30 19.20 19.20 18.32 4,600
Jul 10, 2023 19.30 19.30 19.30 19.30 18.42 800
Jul 7, 2023 19.11 19.11 19.11 19.11 18.24 -
Jul 6, 2023 19.22 19.22 19.11 19.11 18.24 800
Jul 5, 2023 19.18 19.22 19.18 19.22 18.34 629
Jul 4, 2023 18.92 19.20 18.92 19.20 18.32 13,650
Jun 30, 2023 19.00 19.38 19.00 19.21 18.33 9,236
Jun 29, 2023 19.02 19.02 18.99 19.00 18.13 5,000
Jun 28, 2023 19.05 19.05 19.05 19.05 18.18 1,400
Jun 27, 2023 19.02 19.02 19.02 19.02 18.15 500
Jun 26, 2023 19.05 19.05 19.02 19.02 18.15 800
Jun 23, 2023 19.03 19.03 19.03 19.03 18.16 348
Jun 22, 2023 19.25 19.25 19.25 19.25 18.37 1,100
Jun 21, 2023 19.15 19.15 19.10 19.11 18.24 3,200
Jun 20, 2023 19.49 19.49 19.11 19.12 18.25 1,040
Jun 19, 2023 19.06 19.25 19.06 19.20 18.32 5,810
Jun 16, 2023 19.30 19.30 19.30 19.30 18.42 250
Jun 15, 2023 19.25 19.25 19.25 19.25 18.37 450
Jun 14, 2023 19.35 19.35 19.16 19.16 18.29 940
Jun 13, 2023 19.25 19.35 19.25 19.35 18.47 2,000
Jun 12, 2023 19.20 19.20 19.20 19.20 18.32 -
Jun 9, 2023 19.40 19.50 19.10 19.20 18.32 6,800
Jun 8, 2023 19.31 19.45 19.31 19.40 18.52 2,500
Jun 7, 2023 19.25 19.39 19.25 19.39 18.51 4,550
Jun 6, 2023 19.15 19.15 19.15 19.15 18.28 500
Jun 5, 2023 19.05 19.15 19.05 19.15 18.28 900
Jun 2, 2023 19.05 19.10 19.05 19.05 18.18 700
Jun 1, 2023 19.00 19.05 19.00 19.05 18.18 11,800
May 31, 2023 0.31 Dividend
May 31, 2023 19.22 19.22 19.22 19.22 18.34 -
May 30, 2023 19.12 19.22 19.01 19.22 18.05 4,223
May 29, 2023 19.02 19.02 19.02 19.02 17.86 -
May 26, 2023 19.02 19.02 19.02 19.02 17.86 100
May 25, 2023 19.25 19.25 19.01 19.01 17.85 2,600
May 24, 2023 19.50 19.50 19.25 19.25 18.07 7,400
May 23, 2023 19.51 19.51 19.45 19.45 18.26 1,000
May 19, 2023 19.48 19.67 19.48 19.67 18.47 1,100
May 18, 2023 19.51 19.51 19.46 19.46 18.27 1,200
May 17, 2023 19.60 19.60 19.50 19.50 18.31 800
May 16, 2023 19.65 19.65 19.60 19.60 18.40 400
May 15, 2023 19.55 19.65 19.55 19.65 18.45 600
May 12, 2023 19.65 19.65 19.51 19.58 18.38 3,000
May 11, 2023 19.70 19.76 19.50 19.62 18.42 4,300
May 10, 2023 19.66 19.66 19.66 19.66 18.46 100
May 9, 2023 19.55 19.74 19.52 19.74 18.53 4,100
May 8, 2023 19.61 19.75 19.61 19.75 18.54 2,600
May 5, 2023 19.61 19.68 19.53 19.68 18.48 2,700
May 4, 2023 19.71 19.71 19.64 19.64 18.44 1,300
May 3, 2023 19.91 19.95 19.80 19.80 18.59 4,483
May 2, 2023 19.91 19.91 19.91 19.91 18.69 100
May 1, 2023 20.10 20.10 19.86 19.86 18.65 7,745
Apr 28, 2023 20.07 20.07 20.07 20.07 18.84 500
Apr 27, 2023 20.10 20.20 20.05 20.10 18.87 3,000
Apr 26, 2023 19.98 20.00 19.98 20.00 18.78 1,600
Apr 25, 2023 20.10 20.10 20.05 20.10 18.87 1,400
Apr 24, 2023 20.00 20.10 20.00 20.10 18.87 1,400
Apr 21, 2023 20.24 20.24 20.24 20.24 19.00 -
Apr 20, 2023 20.02 20.24 20.02 20.24 19.00 600
Apr 19, 2023 20.20 20.20 20.08 20.08 18.85 2,500