TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.030	13.235	12.990	13.160	12.471	325,478
2023-09-08	13.030	13.080	12.910	13.060	12.376	364,050
2023-09-07	12.780	13.110	12.780	13.010	12.329	574,176
2023-09-06	12.920	12.920	12.740	12.840	12.168	543,817
2023-09-05	13.000	13.000	12.775	12.930	12.253	375,841
2023-09-01	12.990	13.100	12.830	13.010	12.329	313,689
2023-08-31	13.150	13.250	12.920	12.970	12.291	693,807
2023-08-30	13.340	13.470	13.170	13.190	12.447	499,343
2023-08-29	13.380	13.460	13.300	13.380	12.627	328,581
2023-08-28	13.220	13.430	13.220	13.360	12.608	300,320
2023-08-25	13.310	13.370	13.170	13.170	12.429	442,268
2023-08-24	13.420	13.610	13.255	13.290	12.542	310,580
2023-08-23	13.160	13.450	13.160	13.450	12.693	347,304
2023-08-22	13.310	13.310	13.110	13.130	12.391	396,432
2023-08-21	13.430	13.430	13.200	13.320	12.570	413,304
2023-08-18	13.210	13.465	13.120	13.430	12.674	433,852
2023-08-17	13.450	13.550	13.230	13.240	12.495	295,084
2023-08-16	13.620	13.620	13.340	13.410	12.655	419,523
2023-08-15	13.680	13.690	13.490	13.610	12.844	324,975
2023-08-14	13.730	13.860	13.620	13.750	12.976	590,800
2023-08-11	13.900	13.970	13.720	13.760	12.985	442,893
2023-08-10	13.730	13.970	13.590	13.970	13.184	597,141
2023-08-09	13.690	13.830	13.630	13.640	12.872	511,539
2023-08-08	13.700	13.820	13.460	13.650	12.882	875,321
2023-08-04	13.510	13.850	13.370	13.590	12.825	898,297
2023-08-03	13.370	13.440	13.100	13.320	12.570	1,139,395
2023-08-02	13.400	13.490	13.320	13.460	12.702	1,880,025
2023-08-01	13.410	13.490	13.320	13.450	12.693	1,089,661
2023-07-31	13.240	13.560	13.120	13.450	12.693	1,105,210
2023-07-28	13.130	13.250	13.130	13.240	12.495	395,413
2023-07-27	13.290	13.290	13.050	13.160	12.419	565,765
2023-07-26	13.620	13.680	13.260	13.280	12.532	529,876
2023-07-25	13.530	13.640	13.450	13.600	12.834	378,227
2023-07-24	13.440	13.530	13.340	13.510	12.749	284,128
2023-07-21	13.260	13.550	13.260	13.440	12.683	513,817
2023-07-20	13.140	13.230	12.960	13.200	12.457	491,028
2023-07-19	13.000	13.200	12.940	13.150	12.410	386,113
2023-07-18	13.010	13.130	12.925	13.000	12.268	354,788
2023-07-17	13.020	13.020	12.770	12.990	12.259	570,324
2023-07-14	13.230	13.310	13.040	13.090	12.353	719,528
2023-07-13	13.070	13.300	12.920	13.210	12.466	941,210
2023-07-12	12.370	13.090	12.330	13.050	12.315	1,222,233
2023-07-11	11.750	12.425	11.540	12.380	11.683	1,428,242
2023-07-10	12.490	12.500	12.205	12.230	11.542	295,029
2023-07-07	12.360	12.530	12.340	12.500	11.796	301,580
2023-07-06	12.460	12.530	12.380	12.440	11.740	281,283
2023-07-05	12.400	12.590	12.310	12.490	11.787	367,387
2023-07-04	12.500	12.500	12.280	12.420	11.721	168,069
2023-06-30	12.210	12.410	12.160	12.400	11.702	432,999
2023-06-29	12.120	12.220	12.020	12.200	11.513	268,003
2023-06-28	12.250	12.250	12.015	12.110	11.428	494,306
2023-06-27	12.270	12.310	12.190	12.220	11.532	272,179
2023-06-26	12.230	12.300	12.090	12.250	11.560	525,201
2023-06-23	12.610	12.660	12.250	12.260	11.570	382,762
2023-06-22	12.700	12.720	12.610	12.630	11.919	362,210
2023-06-21	12.760	12.765	12.620	12.700	11.985	202,248
2023-06-20	12.800	12.880	12.630	12.790	12.070	2,616,233
2023-06-19	12.770	12.900	12.660	12.800	12.079	241,888
2023-06-16	12.770	12.950	12.745	12.810	12.089	857,483
2023-06-15	12.710	12.770	12.640	12.760	12.042	386,345

← NewerPage 14 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.