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

TransAlta Corporation (TSX: TA )

9.890 -0.070 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2016 5.830 5.880 5.800 5.830 437,041 -0.02(-0.34%)
Sep 29, 2016 5.930 5.940 5.820 5.850 296,114 -0.08(-1.35%)
Sep 28, 2016 5.850 5.980 5.820 5.930 541,775 +0.04(+0.68%)
Sep 27, 2016 5.970 6.020 5.870 5.890 522,669 -0.11(-1.83%)
Sep 26, 2016 6.110 6.130 5.960 6.000 403,280 -0.15(-2.44%)
Sep 23, 2016 6.150 6.210 6.140 6.150 636,321 +0.04(+0.65%)
Sep 22, 2016 6.070 6.180 6.020 6.110 980,627 +0.08(+1.33%)
Sep 21, 2016 6.000 6.080 5.980 6.030 1,169,443 +0.04(+0.67%)
Sep 20, 2016 5.990 6.020 5.960 5.990 1,309,212 +0.03(+0.50%)
Sep 19, 2016 6.090 6.100 5.950 5.960 1,330,541 -0.06(-1.00%)
Sep 16, 2016 6.000 6.030 5.940 6.020 1,129,910 +0.01(+0.17%)
Sep 15, 2016 6.040 6.070 5.960 6.010 1,139,337 +0.00(+0.00%)
Sep 14, 2016 5.870 6.030 5.850 6.010 1,085,631 +0.13(+2.21%)
Sep 13, 2016 5.950 5.950 5.730 5.880 764,724 -0.08(-1.34%)
Sep 12, 2016 6.050 6.090 5.900 5.960 895,610 -0.14(-2.30%)
Sep 09, 2016 5.970 6.100 5.920 6.100 1,058,025 +0.08(+1.33%)
Sep 08, 2016 5.990 6.020 5.920 6.020 555,865 +0.06(+1.01%)
Sep 07, 2016 5.850 5.980 5.800 5.960 539,624 +0.14(+2.41%)
Sep 06, 2016 5.780 5.840 5.740 5.820 483,439 +0.07(+1.22%)
Sep 02, 2016 5.750 5.750 5.750 0 +0.13(+2.31%)
Sep 01, 2016 5.720 5.720 5.545 5.620 682,123 -0.06(-1.06%)
Aug 31, 2016 5.820 5.820 5.600 5.680 950,049 -0.13(-2.24%)
Aug 30, 2016 5.820 5.860 5.760 5.810 485,019 +0.01(+0.17%)
Aug 29, 2016 5.740 5.820 5.700 5.800 464,438 +0.10(+1.75%)
Aug 26, 2016 5.750 5.800 5.660 5.700 724,627 -0.05(-0.87%)
Aug 25, 2016 5.740 5.790 5.690 5.750 415,317 +0.03(+0.52%)
Aug 24, 2016 5.780 5.780 5.660 5.720 503,495 -0.02(-0.35%)
Aug 23, 2016 5.700 5.790 5.670 5.740 383,202 +0.03(+0.53%)
Aug 22, 2016 5.700 5.720 5.620 5.710 288,000 -0.02(-0.35%)
Aug 19, 2016 5.680 5.730 5.660 5.730 265,230 +0.01(+0.17%)
Aug 18, 2016 5.650 5.720 5.630 5.720 386,002 +0.02(+0.35%)
Aug 17, 2016 5.730 5.740 5.610 5.700 494,751 -0.03(-0.52%)
Aug 16, 2016 5.770 5.790 5.710 5.730 479,683 -0.04(-0.69%)
Aug 15, 2016 5.830 5.840 5.755 5.770 300,855 -0.05(-0.86%)
Aug 12, 2016 5.900 5.960 5.800 5.820 434,227 -0.08(-1.36%)
Aug 11, 2016 6.080 6.090 5.860 5.900 1,055,562 -0.17(-2.80%)
Aug 10, 2016 6.270 6.320 6.030 6.070 787,856 -0.20(-3.19%)
Aug 09, 2016 6.200 6.420 6.200 6.270 616,316 +0.04(+0.64%)
Aug 08, 2016 6.230 6.270 6.180 6.230 369,998 +0.02(+0.32%)
Aug 05, 2016 6.160 6.300 6.150 6.210 513,706 +0.06(+0.98%)
Aug 04, 2016 6.150 6.200 6.110 6.150 273,000 -0.01(-0.16%)
Aug 03, 2016 6.100 6.170 6.000 6.160 353,336 +0.08(+1.32%)
Aug 02, 2016 6.170 6.240 6.010 6.080 739,719 -0.15(-2.41%)
Jul 29, 2016 6.230 6.230 6.230 0 +0.02(+0.32%)
Jul 28, 2016 6.220 6.260 6.160 6.210 282,875 -0.02(-0.32%)
Jul 27, 2016 6.360 6.460 6.200 6.230 434,187 -0.10(-1.58%)
Jul 26, 2016 6.450 6.510 6.330 6.330 527,964 -0.12(-1.86%)
Jul 25, 2016 6.160 6.470 6.150 6.450 1,670,682 +0.34(+5.56%)
Jul 22, 2016 6.230 6.230 6.105 6.110 395,990 -0.08(-1.29%)
Jul 21, 2016 6.090 6.210 6.090 6.190 801,006 +0.10(+1.64%)
Jul 20, 2016 6.240 6.310 6.090 6.090 924,739 -0.14(-2.25%)
Jul 19, 2016 6.370 6.410 6.200 6.230 719,466 -0.17(-2.66%)
Jul 18, 2016 6.380 6.480 6.320 6.400 658,137 +0.00(+0.00%)
Jul 15, 2016 6.450 6.490 6.360 6.400 538,586 -0.06(-0.93%)
Jul 14, 2016 6.520 6.580 6.460 6.460 750,563 -0.04(-0.62%)
Jul 13, 2016 6.590 6.740 6.450 6.500 1,031,600 -0.09(-1.37%)
Jul 12, 2016 6.460 6.670 6.460 6.590 993,165 +0.05(+0.76%)
Jul 11, 2016 6.610 6.660 6.510 6.540 540,597 -0.05(-0.76%)
Jul 08, 2016 6.690 6.540 6.590 550,178 -0.10(-1.49%)
Jul 07, 2016 6.800 6.900 6.630 6.690 591,626 -0.18(-2.62%)
Jul 05, 2016 6.800 6.890 6.690 6.870 588,997 +0.04(+0.59%)
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.