Toronto - Delayed Quote • CAD
TransAlta Corporation (TA-PJ.TO)
At close: April 19 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |