TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	12.970	12.970	12.630	12.710	11.995	352,634
2023-06-13	12.980	13.070	12.910	12.970	12.240	406,685
2023-06-12	13.190	13.200	12.930	13.000	12.268	364,336
2023-06-09	13.300	13.310	13.130	13.180	12.438	528,985
2023-06-08	13.400	13.450	13.230	13.290	12.542	484,726
2023-06-07	13.220	13.400	13.170	13.390	12.636	1,134,728
2023-06-06	13.200	13.230	13.070	13.170	12.429	459,708
2023-06-05	13.230	13.275	13.120	13.180	12.438	220,749
2023-06-02	13.000	13.300	13.000	13.250	12.504	321,053
2023-06-01	13.120	13.180	13.005	13.020	12.287	345,299
2023-05-31	13.060	13.120	12.940	13.080	12.344	713,599
2023-05-30	13.000	13.210	13.000	13.150	12.358	651,779
2023-05-29	12.920	13.070	12.920	12.980	12.198	122,384
2023-05-26	12.860	12.900	12.775	12.880	12.104	186,914
2023-05-25	12.960	12.960	12.780	12.860	12.085	261,977
2023-05-24	13.110	13.170	12.890	12.960	12.179	264,345
2023-05-23	13.240	13.280	13.060	13.150	12.358	211,789
2023-05-19	13.290	13.380	13.120	13.130	12.339	455,156
2023-05-18	13.060	13.290	12.980	13.270	12.471	471,728
2023-05-17	13.060	13.130	12.900	13.070	12.283	436,449
2023-05-16	13.260	13.260	12.980	13.060	12.273	586,283
2023-05-15	13.160	13.310	13.160	13.290	12.489	619,052
2023-05-12	13.050	13.150	12.970	13.100	12.311	551,993
2023-05-11	13.250	13.340	12.990	13.040	12.254	816,133
2023-05-10	13.330	13.340	13.020	13.260	12.461	624,829
2023-05-09	13.050	13.480	13.000	13.290	12.489	874,015
2023-05-08	12.760	13.170	12.760	13.070	12.283	825,601
2023-05-05	12.910	13.080	12.635	12.740	11.973	1,531,566
2023-05-04	12.260	12.450	12.205	12.450	11.700	444,335
2023-05-03	12.220	12.415	12.210	12.280	11.540	460,869
2023-05-02	12.220	12.270	12.060	12.210	11.474	612,530
2023-05-01	12.040	12.325	12.040	12.210	11.474	506,137
2023-04-28	11.980	12.115	11.950	12.080	11.352	359,634
2023-04-27	11.890	12.060	11.890	12.000	11.277	810,118
2023-04-26	11.920	11.940	11.720	11.890	11.174	650,966
2023-04-25	11.930	12.035	11.880	11.950	11.230	570,420
2023-04-24	11.900	11.940	11.805	11.920	11.202	398,224
2023-04-21	11.900	11.950	11.810	11.940	11.221	491,359
2023-04-20	11.930	12.000	11.760	11.890	11.174	495,022
2023-04-19	12.000	12.070	11.940	11.970	11.249	300,880
2023-04-18	12.170	12.170	11.825	12.010	11.287	403,302
2023-04-17	12.320	12.350	12.070	12.160	11.427	565,990
2023-04-14	12.360	12.455	12.250	12.310	11.568	792,736
2023-04-13	12.300	12.410	12.170	12.360	11.615	547,728
2023-04-12	12.000	12.470	12.000	12.320	11.578	1,247,641
2023-04-11	11.950	12.030	11.900	11.950	11.230	230,628
2023-04-10	11.900	11.985	11.850	11.960	11.240	250,078
2023-04-06	11.800	11.945	11.800	11.910	11.193	313,918
2023-04-05	11.760	11.980	11.735	11.800	11.089	799,538
2023-04-04	11.820	11.900	11.760	11.780	11.070	311,699
2023-04-03	11.800	11.850	11.650	11.820	11.108	330,948
2023-03-31	11.510	11.930	11.510	11.820	11.108	817,986
2023-03-30	11.270	11.540	11.250	11.470	10.779	759,237
2023-03-29	11.040	11.400	11.000	11.330	10.647	725,639
2023-03-28	10.800	11.020	10.760	11.000	10.337	379,172
2023-03-27	10.820	10.915	10.800	10.850	10.196	252,120
2023-03-24	10.610	10.790	10.600	10.760	10.112	316,661
2023-03-23	10.770	10.890	10.640	10.690	10.046	376,354
2023-03-22	10.780	10.885	10.670	10.770	10.121	493,800
2023-03-21	10.930	11.050	10.800	10.830	10.178	554,871

← NewerPage 15 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.