TA.TO - TransAlta Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20198.649.118.649.039.03862,084
Dec 12, 20198.878.898.678.678.67884,000
Dec 11, 20198.879.008.858.878.87595,700
Dec 10, 20198.828.968.828.868.86924,200
Dec 09, 20198.958.998.808.848.84671,700
Dec 06, 20198.979.028.888.968.96542,300
Dec 05, 20198.989.078.918.978.97450,600
Dec 04, 20198.929.058.929.059.05489,500
Dec 03, 20198.968.978.898.968.96399,100
Dec 02, 20198.889.008.888.988.98528,600
Nov 29, 20198.929.028.878.968.96382,000
Nov 29, 20190.04 Dividend
Nov 28, 20198.919.018.918.968.92322,700
Nov 27, 20198.818.978.788.928.88536,200
Nov 26, 20198.758.858.758.808.76444,200
Nov 25, 20198.828.908.728.788.74345,300
Nov 22, 20198.798.888.738.818.77313,200
Nov 21, 20198.698.828.638.808.76484,200
Nov 20, 20198.678.788.668.708.66314,700
Nov 19, 20198.768.828.688.718.67382,800
Nov 18, 20198.938.958.768.808.76358,300
Nov 15, 20198.948.998.878.918.87414,900
Nov 14, 20198.718.998.708.948.90668,000
Nov 13, 20198.598.738.598.698.65471,000
Nov 12, 20198.618.658.498.658.61510,200
Nov 11, 20198.558.728.538.628.58515,300
Nov 08, 20198.588.798.528.558.51663,200
Nov 07, 20197.908.567.858.498.451,560,500
Nov 06, 20197.797.887.667.687.65587,700
Nov 05, 20197.637.867.617.867.82482,900
Nov 04, 20197.647.817.597.657.62606,200
Nov 01, 20197.787.807.617.707.67231,200
Oct 31, 20197.667.857.667.787.75308,300
Oct 30, 20197.697.757.647.657.62229,400
Oct 29, 20197.687.747.557.697.66348,700
Oct 28, 20197.807.847.697.707.67277,100
Oct 25, 20197.937.987.777.857.81424,200
Oct 24, 20198.078.107.917.987.94252,700
Oct 23, 20198.138.168.028.078.03359,100
Oct 22, 20197.978.217.948.128.08376,900
Oct 21, 20197.918.037.887.977.93422,200
Oct 18, 20197.977.997.907.917.87285,500
Oct 17, 20198.018.057.957.977.93215,600
Oct 16, 20198.098.097.918.007.96438,300
Oct 15, 20198.108.168.038.128.08481,800
Oct 11, 20198.158.188.088.178.13278,700
Oct 10, 20198.268.268.108.178.13284,000
Oct 09, 20198.398.408.258.298.25468,700
Oct 08, 20198.498.528.298.398.35496,800
Oct 07, 20198.698.708.448.508.46582,000
Oct 04, 20198.738.788.698.708.66290,600
Oct 03, 20198.638.818.638.758.71291,800
Oct 02, 20198.628.748.608.718.67276,700
Oct 01, 20198.618.778.608.708.66477,000
Sep 30, 20198.708.808.608.628.58594,400
Sep 27, 20198.688.808.608.798.75365,100
Sep 26, 20198.588.688.518.648.60402,200
Sep 25, 20198.498.598.458.598.55298,500
Sep 24, 20198.458.548.458.488.44497,800
Sep 23, 20198.468.518.418.458.41327,600
Sep 20, 20198.468.538.398.508.46880,500
Sep 19, 20198.518.608.428.468.42508,300
Sep 18, 20198.538.658.508.558.51351,800
Sep 17, 20198.748.758.548.558.51362,200
Sep 16, 20198.508.768.508.738.69435,100
Sep 13, 20198.638.698.568.598.55429,800
Sep 12, 20198.748.808.648.658.61279,600
Sep 11, 20198.698.828.668.758.71485,600
Sep 10, 20198.698.838.698.708.66426,900
Sep 09, 20198.788.908.698.798.75316,800
Sep 06, 20198.808.998.808.848.80310,800
Sep 05, 20198.789.018.738.818.77582,100
Sep 04, 20198.628.838.628.768.72411,600
Sep 03, 20198.548.668.478.638.59305,700
Aug 30, 20198.538.638.528.578.53255,600
Aug 30, 20190.04 Dividend
Aug 29, 20198.478.698.458.618.53335,300
Aug 28, 20198.488.578.468.488.40205,100
Aug 27, 20198.538.628.468.498.41278,800
Aug 26, 20198.438.608.438.528.44286,000
Aug 23, 20198.598.618.428.468.38263,400
Aug 22, 20198.588.768.518.608.52331,400
Aug 21, 20198.588.678.508.588.50281,100
Aug 20, 20198.498.668.468.578.49287,600
Aug 19, 20198.358.668.358.508.42447,400
Aug 16, 20198.378.578.348.368.28259,400
Aug 15, 20198.348.468.338.378.29301,000
Aug 14, 20198.368.498.278.368.28559,200
Aug 13, 20198.538.588.368.398.31474,900
Aug 12, 20198.448.748.448.568.48611,300
Aug 09, 20198.108.528.098.518.431,075,200
Aug 08, 20197.848.057.848.027.95326,100
Aug 07, 20197.817.877.607.877.80567,600
Aug 06, 20197.938.027.777.837.76274,600
Aug 02, 20198.008.147.978.057.98385,000
Aug 01, 20198.078.157.997.997.92535,600
Jul 31, 20198.058.138.028.098.02647,800
Jul 30, 20197.968.087.898.067.99485,000
Jul 29, 20197.928.037.927.977.90196,500
Jul 26, 20198.118.127.907.957.88387,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...