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

TransAlta Corporation (TSX: TA )

9.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 7.000 7.000 6.950 6.990 362,035 +0.00(+0.00%)
Apr 27, 2017 7.010 7.060 6.940 6.990 544,837 -0.04(-0.57%)
Apr 26, 2017 6.990 7.050 6.970 7.030 676,963 +0.08(+1.15%)
Apr 25, 2017 7.010 7.070 6.900 6.950 1,345,918 -0.06(-0.86%)
Apr 24, 2017 6.960 7.060 6.920 7.010 960,729 +0.06(+0.86%)
Apr 21, 2017 7.120 7.130 6.880 6.950 1,303,886 -0.18(-2.52%)
Apr 20, 2017 7.330 7.370 7.090 7.130 1,061,986 -0.16(-2.19%)
Apr 19, 2017 7.390 7.410 7.265 7.290 465,479 -0.08(-1.09%)
Apr 18, 2017 7.440 7.440 7.330 7.370 1,084,025 -0.11(-1.47%)
Apr 17, 2017 7.490 7.520 7.430 7.480 772,075 -0.02(-0.27%)
Apr 13, 2017 7.610 7.610 7.480 7.500 317,200 -0.07(-0.92%)
Apr 12, 2017 7.670 7.670 7.530 7.570 504,362 -0.11(-1.43%)
Apr 11, 2017 7.690 7.770 7.640 7.680 508,947 -0.05(-0.65%)
Apr 10, 2017 7.660 7.740 7.610 7.730 639,616 +0.06(+0.78%)
Apr 07, 2017 7.610 7.700 7.600 7.670 565,843 +0.08(+1.05%)
Apr 06, 2017 7.490 7.640 7.460 7.590 254,136 +0.07(+0.93%)
Apr 05, 2017 7.610 7.620 7.500 7.520 300,878 -0.10(-1.31%)
Apr 04, 2017 7.620 7.640 7.530 7.620 433,101 -0.01(-0.13%)
Apr 03, 2017 7.750 7.820 7.600 7.630 439,236 -0.19(-2.43%)
Mar 31, 2017 7.600 7.820 7.600 7.820 516,669 +0.00(+0.00%)
Mar 30, 2017 7.750 7.860 7.710 7.820 241,653 +0.05(+0.64%)
Mar 29, 2017 7.740 7.830 7.720 7.770 382,206 +0.04(+0.52%)
Mar 28, 2017 7.740 7.940 7.730 7.730 507,627 +0.01(+0.13%)
Mar 27, 2017 7.420 7.740 7.400 7.720 1,038,050 +0.30(+4.04%)
Mar 24, 2017 7.390 7.465 7.350 7.420 281,791 -0.01(-0.13%)
Mar 23, 2017 7.290 7.460 7.280 7.430 547,288 +0.12(+1.64%)
Mar 22, 2017 7.200 7.320 7.160 7.310 381,546 +0.10(+1.39%)
Mar 21, 2017 7.260 7.330 7.180 7.210 366,669 -0.04(-0.55%)
Mar 20, 2017 7.040 7.260 7.010 7.250 556,927 +0.22(+3.13%)
Mar 17, 2017 7.160 7.170 7.010 7.030 888,617 -0.14(-1.95%)
Mar 16, 2017 7.250 7.290 7.160 7.170 220,581 -0.04(-0.55%)
Mar 15, 2017 7.120 7.220 7.110 7.210 405,968 +0.08(+1.12%)
Mar 14, 2017 7.200 7.240 7.060 7.130 521,243 -0.11(-1.52%)
Mar 13, 2017 7.200 7.300 7.200 7.240 357,226 +0.04(+0.56%)
Mar 10, 2017 7.220 7.230 7.140 7.200 317,248 +0.01(+0.14%)
Mar 09, 2017 7.210 7.280 7.160 7.190 357,431 -0.04(-0.55%)
Mar 08, 2017 7.160 7.260 7.130 7.230 480,635 +0.04(+0.56%)
Mar 07, 2017 7.250 7.300 7.160 7.190 587,625 -0.06(-0.83%)
Mar 06, 2017 7.430 7.450 7.130 7.250 602,350 -0.23(-3.07%)
Mar 03, 2017 7.270 7.515 7.270 7.480 1,180,001 +0.43(+6.10%)
Mar 02, 2017 7.010 7.070 7.000 7.050 945,248 +0.01(+0.14%)
Mar 01, 2017 7.100 7.140 7.020 7.040 1,140,830 -0.07(-0.98%)
Feb 28, 2017 7.080 7.140 7.070 7.110 442,001 +0.01(+0.14%)
Feb 27, 2017 7.150 7.170 7.015 7.100 1,514,709 -0.05(-0.70%)
Feb 24, 2017 7.240 7.240 7.070 7.150 1,288,574 -0.12(-1.65%)
Feb 23, 2017 7.360 7.370 7.260 7.270 1,628,297 -0.09(-1.22%)
Feb 22, 2017 7.400 7.400 7.260 7.360 621,696 -0.04(-0.54%)
Feb 21, 2017 7.380 7.500 7.370 7.400 692,562 -0.01(-0.13%)
Feb 17, 2017 7.410 7.410 7.410 0 -0.02(-0.27%)
Feb 16, 2017 7.500 7.500 7.410 7.430 515,630 -0.07(-0.93%)
Feb 15, 2017 7.610 7.620 7.460 7.500 944,348 -0.12(-1.57%)
Feb 14, 2017 7.670 7.680 7.590 7.620 487,981 -0.09(-1.17%)
Feb 13, 2017 7.700 7.750 7.560 7.710 1,593,374 -0.18(-2.28%)
Feb 10, 2017 7.800 7.910 7.690 7.890 1,678,106 +0.06(+0.77%)
Feb 09, 2017 7.860 7.980 7.780 7.830 608,957 -0.01(-0.13%)
Feb 08, 2017 7.530 7.860 7.520 7.840 745,126 +0.27(+3.57%)
Feb 07, 2017 7.680 7.680 7.550 7.570 303,462 -0.11(-1.43%)
Feb 06, 2017 7.740 7.790 7.650 7.680 246,915 -0.04(-0.52%)
Feb 03, 2017 7.640 7.840 7.615 7.720 593,147 +0.10(+1.31%)
Feb 02, 2017 7.620 7.680 7.550 7.620 304,819 -0.02(-0.26%)
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.