Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (TSX: TA )

10.01 +0.12 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.980 6.980 6.980 0 +0.06(+0.87%)
Mar 28, 2018 6.930 6.980 6.880 6.920 685,257 +0.00(+0.00%)
Mar 27, 2018 6.990 7.050 6.910 6.920 877,206 -0.09(-1.28%)
Mar 26, 2018 7.060 7.060 6.920 7.010 1,564,350 -0.02(-0.28%)
Mar 23, 2018 7.120 7.190 7.015 7.030 534,708 -0.08(-1.13%)
Mar 22, 2018 7.280 7.290 7.090 7.110 759,045 -0.20(-2.74%)
Mar 21, 2018 7.210 7.340 7.140 7.310 495,403 +0.14(+1.95%)
Mar 20, 2018 7.050 7.235 7.050 7.170 506,651 -0.01(-0.14%)
Mar 19, 2018 7.170 7.210 7.120 7.180 649,500 +0.00(+0.00%)
Mar 16, 2018 7.400 7.400 7.160 7.180 1,160,415 -0.25(-3.36%)
Mar 15, 2018 7.460 7.530 7.410 7.430 878,915 -0.03(-0.40%)
Mar 14, 2018 7.250 7.485 7.250 7.460 1,136,944 +0.16(+2.19%)
Mar 13, 2018 7.270 7.330 7.270 7.300 1,063,852 +0.00(+0.00%)
Mar 12, 2018 7.350 7.400 7.270 7.300 581,662 -0.04(-0.54%)
Mar 09, 2018 7.340 7.370 7.260 7.340 409,518 +0.00(+0.00%)
Mar 08, 2018 7.270 7.430 7.230 7.340 508,482 +0.06(+0.82%)
Mar 07, 2018 7.310 7.200 7.280 543,458 +0.02(+0.28%)
Mar 06, 2018 7.420 7.435 7.250 7.260 604,926 -0.18(-2.42%)
Mar 05, 2018 7.420 7.550 7.260 7.440 1,376,137 -0.01(-0.13%)
Mar 02, 2018 7.030 7.480 6.980 7.450 1,696,839 +0.29(+4.05%)
Mar 01, 2018 7.100 7.250 6.990 7.160 1,110,458 +0.00(+0.00%)
Feb 28, 2018 6.780 7.220 6.780 7.160 1,717,999 +0.47(+7.03%)
Feb 27, 2018 6.620 6.690 6.610 6.690 253,580 +0.00(+0.00%)
Feb 26, 2018 6.750 6.750 6.680 6.690 221,040 -0.02(-0.30%)
Feb 23, 2018 6.660 6.750 6.660 6.710 439,026 +0.05(+0.75%)
Feb 22, 2018 6.660 265,523 +0.08(+1.22%)
Feb 21, 2018 6.540 6.645 6.470 6.580 526,843 +0.05(+0.77%)
Feb 20, 2018 6.540 6.590 6.515 6.530 180,107 -0.01(-0.15%)
Feb 16, 2018 6.540 6.540 6.540 0 +0.03(+0.46%)
Feb 15, 2018 6.500 6.540 6.420 6.510 279,336 +0.02(+0.31%)
Feb 14, 2018 6.590 6.590 6.340 6.490 441,438 -0.12(-1.82%)
Feb 13, 2018 6.620 6.630 6.500 6.610 479,175 -0.02(-0.30%)
Feb 12, 2018 6.500 6.660 6.460 6.630 292,459 +0.12(+1.84%)
Feb 09, 2018 6.570 6.620 6.450 6.510 813,829 -0.06(-0.91%)
Feb 08, 2018 6.610 6.500 6.570 650,708 +0.01(+0.15%)
Feb 07, 2018 6.380 6.615 6.380 6.560 397,472 +0.17(+2.66%)
Feb 06, 2018 6.510 6.510 6.310 6.390 600,113 -0.16(-2.44%)
Feb 05, 2018 6.620 6.630 6.520 6.550 348,002 -0.11(-1.65%)
Feb 02, 2018 6.620 6.670 6.440 6.660 516,799 +0.00(+0.00%)
Feb 01, 2018 6.790 6.790 6.605 6.660 571,057 -0.14(-2.06%)
Jan 31, 2018 6.770 6.800 6.650 6.800 336,229 +0.04(+0.59%)
Jan 30, 2018 6.840 6.840 6.740 6.760 417,896 -0.08(-1.17%)
Jan 29, 2018 6.850 6.900 6.810 6.840 505,176 -0.05(-0.73%)
Jan 26, 2018 6.930 6.960 6.850 6.890 281,702 -0.03(-0.43%)
Jan 25, 2018 6.990 6.990 6.900 6.920 278,277 -0.07(-1.00%)
Jan 24, 2018 7.040 7.040 6.940 6.990 426,501 -0.06(-0.85%)
Jan 23, 2018 7.030 7.060 7.000 7.050 352,394 +0.02(+0.28%)
Jan 22, 2018 7.050 7.085 7.000 7.030 337,795 -0.03(-0.42%)
Jan 19, 2018 7.020 7.070 7.000 7.060 460,191 +0.06(+0.86%)
Jan 18, 2018 7.100 7.100 6.990 7.000 723,002 -0.08(-1.13%)
Jan 17, 2018 7.210 7.230 7.070 7.080 521,239 -0.11(-1.53%)
Jan 16, 2018 7.160 7.240 7.150 7.190 309,477 +0.00(+0.00%)
Jan 15, 2018 7.100 7.220 7.060 7.190 304,044 +0.09(+1.27%)
Jan 12, 2018 7.140 7.160 7.080 7.100 412,061 -0.03(-0.42%)
Jan 11, 2018 7.230 7.230 7.110 7.130 394,978 -0.09(-1.25%)
Jan 10, 2018 7.250 7.290 7.180 7.220 304,968 -0.03(-0.41%)
Jan 09, 2018 7.270 7.310 7.250 7.250 226,298 -0.04(-0.55%)
Jan 08, 2018 7.310 7.350 7.265 7.290 694,124 -0.02(-0.27%)
Jan 05, 2018 7.300 7.340 7.280 7.310 204,766 -0.01(-0.14%)
Jan 04, 2018 7.380 7.420 7.300 7.320 284,318 -0.07(-0.95%)
Jan 03, 2018 7.430 7.460 7.350 7.390 473,416 -0.04(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.