TransAlta Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	11.660	12.035	11.600	11.810	11.390	1,079,262
2024-08-22	11.580	11.650	11.490	11.580	11.168	565,034
2024-08-21	11.480	11.560	11.420	11.540	11.130	657,343
2024-08-20	11.470	11.500	11.350	11.490	11.082	473,738
2024-08-19	11.510	11.550	11.420	11.470	11.062	468,236
2024-08-16	11.660	11.710	11.500	11.520	11.110	757,434
2024-08-15	11.390	11.820	11.350	11.700	11.284	1,899,873
2024-08-14	11.300	11.480	11.230	11.420	11.014	917,895
2024-08-13	11.250	11.340	11.110	11.290	10.889	1,000,441
2024-08-12	11.010	11.190	10.970	11.160	10.763	678,466
2024-08-09	11.110	11.230	10.945	11.040	10.648	922,488
2024-08-08	11.160	11.390	11.055	11.100	10.705	1,272,044
2024-08-07	11.390	11.530	11.140	11.150	10.754	1,692,507
2024-08-06	10.440	11.370	10.430	11.310	10.908	1,518,200
2024-08-02	11.140	11.340	11.040	11.130	10.734	1,309,602
2024-08-01	10.550	11.340	10.500	11.290	10.889	2,611,320
2024-07-31	10.240	10.470	10.115	10.400	10.030	1,342,520
2024-07-30	10.160	10.245	10.125	10.190	9.828	863,681
2024-07-29	10.170	10.230	10.060	10.210	9.847	793,407
2024-07-26	10.190	10.320	10.075	10.120	9.760	894,659
2024-07-25	10.040	10.250	9.955	10.130	9.770	1,166,699
2024-07-24	9.590	10.210	9.550	10.000	9.645	1,786,071
2024-07-23	9.520	9.680	9.350	9.570	9.230	1,054,254
2024-07-22	9.690	9.785	9.510	9.520	9.182	1,090,932
2024-07-19	9.960	9.990	9.655	9.670	9.326	1,171,455
2024-07-18	10.200	10.320	9.930	10.010	9.654	1,038,779
2024-07-17	9.840	10.280	9.830	10.240	9.876	1,115,532
2024-07-16	9.910	9.940	9.750	9.900	9.548	889,850
2024-07-15	10.020	10.050	9.780	9.880	9.529	872,406
2024-07-12	9.950	10.140	9.950	10.050	9.693	970,124
2024-07-11	9.590	9.960	9.590	9.920	9.567	1,218,522
2024-07-10	9.390	9.600	9.390	9.550	9.211	723,215
2024-07-09	9.450	9.450	9.300	9.360	9.027	580,385
2024-07-08	9.440	9.520	9.420	9.470	9.133	546,406
2024-07-05	9.500	9.555	9.430	9.430	9.095	621,928
2024-07-04	9.440	9.570	9.440	9.500	9.162	241,872
2024-07-03	9.500	9.560	9.435	9.460	9.124	359,279
2024-07-02	9.540	9.620	9.355	9.460	9.124	988,218
2024-06-28	9.630	9.740	9.620	9.700	9.355	871,174
2024-06-27	9.500	9.675	9.500	9.610	9.268	647,301
2024-06-26	9.500	9.550	9.470	9.510	9.172	527,018
2024-06-25	9.530	9.630	9.490	9.550	9.211	974,977
2024-06-24	9.600	9.680	9.510	9.610	9.268	1,014,038
2024-06-21	9.710	9.750	9.450	9.660	9.317	4,728,039
2024-06-20	9.650	9.840	9.620	9.690	9.346	1,059,246
2024-06-19	9.540	9.740	9.540	9.720	9.374	560,224
2024-06-18	9.620	9.690	9.535	9.580	9.239	658,761
2024-06-17	9.490	9.725	9.490	9.710	9.365	836,545
2024-06-14	9.500	9.550	9.410	9.540	9.201	510,598
2024-06-13	9.800	9.820	9.470	9.560	9.220	842,269
2024-06-12	9.990	10.090	9.750	9.830	9.481	1,039,445
2024-06-11	9.960	10.000	9.820	9.900	9.548	866,587
2024-06-10	9.820	10.080	9.820	10.010	9.654	826,375
2024-06-07	9.850	9.970	9.780	9.890	9.538	962,913
2024-06-06	9.880	10.050	9.870	9.960	9.606	794,554
2024-06-05	9.760	9.940	9.750	9.910	9.558	1,208,962
2024-06-04	9.750	9.875	9.730	9.740	9.394	530,434
2024-06-03	9.770	9.905	9.730	9.790	9.442	868,896
2024-05-31	9.770	9.970	9.770	9.790	9.442	921,574
2024-05-30	9.630	9.885	9.620	9.840	9.432	1,006,518

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0700 CAD
2026-06-01	0.0700 CAD
2026-02-27	0.0650 CAD
2025-12-01	0.0650 CAD
2025-08-29	0.0650 CAD
2025-05-30	0.0650 CAD
2025-02-28	0.0600 CAD
2024-11-29	0.0600 CAD
2024-08-30	0.0600 CAD
2024-05-31	0.0600 CAD
2024-02-29	0.0600 CAD
2023-11-30	0.0550 CAD
2023-08-31	0.0550 CAD
2023-05-31	0.0550 CAD
2023-02-28	0.0550 CAD
2022-11-30	0.0550 CAD
2022-08-31	0.0500 CAD
2022-05-31	0.0500 CAD
2022-02-28	0.0500 CAD
2021-11-30	0.0500 CAD
2021-08-31	0.0450 CAD
2021-05-31	0.0450 CAD
2021-02-26	0.0450 CAD
2020-11-30	0.0430 CAD
2020-08-31	0.0430 CAD
2020-05-29	0.0430 CAD
2020-02-28	0.0425 CAD
2019-11-29	0.0400 CAD
2019-08-30	0.0400 CAD
2019-05-31	0.0080 CAD
2019-02-28	0.0080 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.