TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	9.600	9.690	9.480	9.670	9.269	868,322
2024-05-28	9.660	9.900	9.620	9.700	9.298	1,040,410
2024-05-27	9.710	9.750	9.600	9.710	9.308	276,978
2024-05-24	9.490	9.740	9.450	9.700	9.298	681,322
2024-05-23	9.650	9.680	9.430	9.530	9.135	873,793
2024-05-22	9.800	9.850	9.640	9.690	9.289	775,613
2024-05-21	9.800	9.860	9.730	9.820	9.413	667,994
2024-05-17	9.870	9.930	9.730	9.830	9.423	858,097
2024-05-16	9.690	9.950	9.690	9.950	9.538	1,050,766
2024-05-15	9.510	9.750	9.500	9.710	9.308	1,074,762
2024-05-14	9.590	9.730	9.405	9.500	9.106	751,999
2024-05-13	9.750	9.810	9.560	9.630	9.231	897,540
2024-05-10	9.780	9.955	9.660	9.740	9.336	1,593,786
2024-05-09	10.010	10.040	9.765	9.870	9.461	1,323,549
2024-05-08	9.730	10.060	9.680	10.040	9.624	1,177,943
2024-05-07	9.850	9.910	9.580	9.740	9.336	970,402
2024-05-06	9.710	9.910	9.690	9.840	9.432	1,506,040
2024-05-03	9.290	9.740	9.290	9.660	9.260	2,169,621
2024-05-02	9.230	9.340	9.165	9.230	8.848	850,099
2024-05-01	9.130	9.315	9.060	9.190	8.809	793,652
2024-04-30	9.000	9.180	8.950	9.130	8.752	727,674
2024-04-29	9.090	9.130	8.945	9.020	8.646	662,898
2024-04-26	9.300	9.320	9.010	9.060	8.685	939,511
2024-04-25	8.990	9.340	8.930	9.320	8.934	1,587,075
2024-04-24	8.910	9.090	8.900	9.080	8.704	1,038,519
2024-04-23	8.880	9.060	8.840	8.910	8.541	782,193
2024-04-22	8.870	8.960	8.730	8.890	8.522	710,918
2024-04-19	8.780	8.980	8.780	8.890	8.522	1,161,407
2024-04-18	8.550	8.860	8.550	8.850	8.483	1,190,190
2024-04-17	8.460	8.615	8.460	8.570	8.215	1,075,974
2024-04-16	8.340	8.480	8.220	8.450	8.100	1,406,459
2024-04-15	8.350	8.415	8.290	8.400	8.052	1,310,773
2024-04-12	8.410	8.570	8.280	8.350	8.004	1,047,476
2024-04-11	8.390	8.570	8.230	8.430	8.081	1,498,732
2024-04-10	8.500	8.500	8.290	8.400	8.052	1,094,945
2024-04-09	8.480	8.675	8.480	8.560	8.205	752,045
2024-04-08	8.620	8.690	8.460	8.500	8.148	1,420,975
2024-04-05	8.650	8.660	8.530	8.640	8.282	799,924
2024-04-04	8.580	8.720	8.550	8.710	8.349	939,487
2024-04-03	8.600	8.650	8.480	8.590	8.234	1,078,265
2024-04-02	8.650	8.735	8.560	8.600	8.244	1,170,946
2024-04-01	8.700	8.800	8.650	8.690	8.330	718,629
2024-03-28	8.760	8.840	8.630	8.690	8.330	1,194,582
2024-03-27	8.710	8.820	8.670	8.750	8.388	900,427
2024-03-26	8.620	8.785	8.555	8.680	8.320	1,532,192
2024-03-25	8.750	8.820	8.470	8.580	8.225	1,452,276
2024-03-22	8.680	8.890	8.680	8.780	8.416	791,787
2024-03-21	8.660	8.760	8.660	8.690	8.330	846,069
2024-03-20	8.560	8.640	8.440	8.600	8.244	2,041,762
2024-03-19	8.760	8.930	8.570	8.580	8.225	1,688,903
2024-03-18	8.620	8.850	8.470	8.790	8.426	1,170,092
2024-03-15	8.790	8.870	8.520	8.530	8.177	5,321,323
2024-03-14	8.860	8.970	8.765	8.840	8.474	907,543
2024-03-13	8.760	8.905	8.600	8.870	8.503	1,524,921
2024-03-12	9.230	9.230	8.710	8.720	8.359	1,805,400
2024-03-11	9.310	9.370	9.185	9.280	8.896	725,801
2024-03-08	9.340	9.410	9.200	9.350	8.963	1,415,114
2024-03-07	9.270	9.315	9.230	9.270	8.886	941,509
2024-03-06	9.310	9.370	9.220	9.250	8.867	576,568
2024-03-05	9.220	9.350	9.180	9.250	8.867	732,396

← NewerPage 11 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.