TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	9.260	9.380	9.190	9.270	8.886	797,052
2024-03-01	9.300	9.400	9.145	9.260	8.876	622,923
2024-02-29	9.350	9.400	9.290	9.310	8.924	1,238,983
2024-02-28	9.610	9.640	9.360	9.370	8.924	487,638
2024-02-27	9.500	9.680	9.460	9.660	9.201	785,182
2024-02-26	9.590	9.810	9.340	9.490	9.039	1,238,823
2024-02-23	9.500	10.120	9.250	9.900	9.429	1,416,047
2024-02-22	9.330	9.435	9.220	9.410	8.962	454,242
2024-02-21	9.240	9.320	9.220	9.310	8.867	379,603
2024-02-20	9.290	9.360	9.230	9.260	8.820	483,510
2024-02-16	9.350	9.410	9.235	9.290	8.848	664,279
2024-02-15	9.330	9.480	9.330	9.380	8.934	367,253
2024-02-14	9.440	9.520	9.270	9.300	8.858	551,457
2024-02-13	9.350	9.360	9.160	9.290	8.848	749,746
2024-02-12	9.410	9.520	9.330	9.460	9.010	722,125
2024-02-09	9.230	9.450	9.210	9.450	9.001	863,547
2024-02-08	9.250	9.370	9.190	9.200	8.762	737,061
2024-02-07	9.360	9.400	9.250	9.270	8.829	497,625
2024-02-06	9.280	9.410	9.240	9.370	8.924	623,608
2024-02-05	9.550	9.580	9.310	9.310	8.867	627,962
2024-02-02	9.630	9.680	9.480	9.640	9.181	568,708
2024-02-01	9.740	9.890	9.720	9.760	9.296	552,733
2024-01-31	9.790	9.905	9.720	9.740	9.277	607,008
2024-01-30	9.970	9.980	9.800	9.800	9.334	837,170
2024-01-29	10.070	10.150	9.950	10.000	9.524	491,906
2024-01-26	9.960	10.180	9.960	10.120	9.639	1,232,776
2024-01-25	10.010	10.070	9.900	9.960	9.486	1,222,698
2024-01-24	10.050	10.080	9.770	9.900	9.429	595,937
2024-01-23	10.150	10.240	9.970	10.000	9.524	530,370
2024-01-22	10.160	10.330	10.150	10.180	9.696	292,243
2024-01-19	10.080	10.280	9.900	10.160	9.677	2,692,241
2024-01-18	10.250	10.310	10.050	10.110	9.629	371,157
2024-01-17	10.290	10.350	10.080	10.230	9.743	664,378
2024-01-16	10.530	10.560	10.330	10.450	9.953	714,902
2024-01-15	10.400	10.660	10.400	10.640	10.134	272,062
2024-01-12	10.490	10.560	10.360	10.390	9.896	427,646
2024-01-11	10.580	10.635	10.430	10.500	10.001	621,724
2024-01-10	10.610	10.650	10.465	10.630	10.124	623,649
2024-01-09	10.770	10.810	10.570	10.630	10.124	583,522
2024-01-08	10.690	10.830	10.640	10.770	10.258	894,127
2024-01-05	10.710	10.830	10.640	10.730	10.220	520,027
2024-01-04	10.920	10.990	10.700	10.770	10.258	480,306
2024-01-03	10.920	10.995	10.890	10.910	10.391	410,932
2024-01-02	10.950	11.165	10.920	11.020	10.496	629,367
2023-12-29	10.920	11.070	10.820	11.020	10.496	334,726
2023-12-28	11.000	11.020	10.940	10.950	10.429	329,237
2023-12-27	10.930	11.060	10.855	10.950	10.429	451,130
2023-12-22	10.800	11.030	10.800	10.990	10.467	570,185
2023-12-21	10.780	10.880	10.745	10.820	10.305	540,931
2023-12-20	10.870	10.940	10.700	10.750	10.239	484,916
2023-12-19	10.690	10.970	10.690	10.930	10.410	618,882
2023-12-18	10.710	10.800	10.620	10.640	10.134	581,127
2023-12-15	10.920	10.920	10.500	10.770	10.258	3,400,260
2023-12-14	10.750	10.970	10.740	10.930	10.410	884,756
2023-12-13	10.400	10.740	10.320	10.740	10.229	1,086,107
2023-12-12	10.420	10.540	10.200	10.400	9.905	667,499
2023-12-11	10.900	10.900	10.355	10.450	9.953	847,180
2023-12-08	11.010	11.120	10.930	10.950	10.429	413,475
2023-12-07	11.030	11.190	10.990	11.050	10.524	576,726
2023-12-06	11.020	11.220	11.020	11.090	10.562	635,493

← NewerPage 12 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.