TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	11.020	11.100	10.970	10.980	10.458	616,619
2023-12-04	11.030	11.130	11.015	11.050	10.524	663,605
2023-12-01	11.000	11.175	10.960	11.090	10.562	599,094
2023-11-30	10.950	11.050	10.920	11.040	10.515	625,554
2023-11-29	10.970	11.045	10.960	10.970	10.396	625,793
2023-11-28	10.950	11.030	10.920	10.990	10.415	773,653
2023-11-27	11.000	11.070	10.950	10.980	10.405	593,804
2023-11-24	10.960	11.130	10.960	11.060	10.481	438,467
2023-11-23	10.910	11.080	10.910	11.020	10.443	421,610
2023-11-22	10.810	10.960	10.630	10.910	10.339	945,686
2023-11-21	11.480	11.590	10.570	10.820	10.254	1,926,305
2023-11-20	11.420	11.590	11.360	11.560	10.955	452,532
2023-11-17	11.410	11.520	11.325	11.500	10.898	555,791
2023-11-16	11.590	11.680	11.410	11.430	10.832	516,748
2023-11-15	11.460	11.680	11.460	11.610	11.002	641,957
2023-11-14	11.200	11.565	11.200	11.520	10.917	811,004
2023-11-13	11.340	11.380	11.095	11.180	10.595	616,956
2023-11-10	11.310	11.410	11.215	11.400	10.803	476,847
2023-11-09	11.130	11.370	11.100	11.320	10.727	973,036
2023-11-08	10.860	11.210	10.830	11.160	10.576	895,194
2023-11-07	10.980	11.380	10.750	10.920	10.348	988,834
2023-11-06	10.740	10.840	10.615	10.650	10.093	644,841
2023-11-03	10.850	10.950	10.740	10.770	10.206	981,448
2023-11-02	10.640	10.970	10.640	10.720	10.159	1,441,652
2023-11-01	10.160	10.440	10.020	10.380	9.837	1,235,934
2023-10-31	10.430	10.430	10.110	10.150	9.619	498,183
2023-10-30	10.220	10.460	10.190	10.450	9.903	492,229
2023-10-27	10.430	10.470	10.135	10.190	9.657	371,744
2023-10-26	10.500	10.710	10.430	10.470	9.922	485,422
2023-10-25	10.380	10.470	10.265	10.440	9.894	467,423
2023-10-24	10.730	10.760	10.440	10.460	9.913	485,000
2023-10-23	10.420	10.835	10.370	10.650	10.093	550,665
2023-10-20	10.730	10.800	10.560	10.590	10.036	666,003
2023-10-19	10.700	10.840	10.660	10.780	10.216	951,981
2023-10-18	11.050	11.090	10.710	10.740	10.178	789,719
2023-10-17	11.160	11.240	11.000	11.030	10.453	612,621
2023-10-16	11.260	11.380	11.205	11.230	10.642	613,291
2023-10-13	11.490	11.620	11.240	11.260	10.671	749,175
2023-10-12	11.860	11.890	11.455	11.480	10.879	1,268,254
2023-10-11	11.740	11.995	11.720	11.960	11.334	1,681,914
2023-10-10	11.690	11.790	11.590	11.740	11.126	1,662,015
2023-10-06	11.970	12.000	11.450	11.610	11.002	2,361,753
2023-10-05	11.250	11.985	11.170	11.830	11.211	3,740,342
2023-10-04	11.180	11.190	10.870	11.060	10.481	2,053,391
2023-10-03	11.310	11.320	10.990	11.110	10.528	1,212,814
2023-10-02	11.780	11.850	11.350	11.420	10.822	1,353,611
2023-09-29	11.930	11.980	11.760	11.830	11.211	775,151
2023-09-28	11.970	12.030	11.810	11.840	11.220	550,578
2023-09-27	12.500	12.580	11.930	11.970	11.343	1,035,618
2023-09-26	12.120	12.550	12.120	12.540	11.884	1,357,912
2023-09-25	12.250	12.385	12.200	12.350	11.704	352,614
2023-09-22	12.220	12.390	12.110	12.340	11.694	501,724
2023-09-21	12.550	12.560	12.180	12.200	11.561	725,961
2023-09-20	12.590	12.640	12.455	12.620	11.959	520,798
2023-09-19	12.590	12.635	12.480	12.580	11.922	837,057
2023-09-18	12.600	12.615	12.440	12.570	11.912	573,843
2023-09-15	12.740	12.755	12.590	12.650	11.988	2,031,845
2023-09-14	12.700	12.780	12.480	12.720	12.054	861,474
2023-09-13	12.930	12.940	12.375	12.630	11.969	1,201,926
2023-09-12	13.060	13.190	12.970	12.980	12.301	289,072

← NewerPage 13 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.