TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	10.930	11.140	10.865	10.880	10.225	607,647
2023-03-17	11.100	11.150	10.910	10.940	10.281	1,163,773
2023-03-16	11.180	11.215	10.835	11.180	10.507	550,254
2023-03-15	11.220	11.230	11.040	11.200	10.525	509,691
2023-03-14	11.190	11.430	11.110	11.230	10.554	1,045,020
2023-03-13	11.190	11.330	11.080	11.150	10.478	629,387
2023-03-10	11.410	11.465	11.220	11.280	10.600	631,075
2023-03-09	11.690	11.690	11.385	11.430	10.741	793,282
2023-03-08	11.740	11.780	11.515	11.650	10.948	641,108
2023-03-07	11.710	11.900	11.630	11.770	11.061	613,077
2023-03-06	11.480	11.730	11.480	11.670	10.967	521,489
2023-03-03	11.360	11.550	11.335	11.480	10.788	449,452
2023-03-02	11.040	11.455	10.950	11.320	10.638	792,912
2023-03-01	11.030	11.220	10.970	11.070	10.403	663,011
2023-02-28	11.110	11.190	11.015	11.060	10.394	857,080
2023-02-27	11.310	11.330	11.040	11.170	10.445	1,062,020
2023-02-24	11.550	11.600	11.150	11.350	10.614	2,017,285
2023-02-23	12.500	12.680	11.510	11.660	10.904	1,607,155
2023-02-22	12.020	12.200	11.940	12.040	11.259	486,396
2023-02-21	12.330	12.330	11.970	12.040	11.259	414,734
2023-02-17	12.260	12.435	12.200	12.290	11.493	484,560
2023-02-16	12.270	12.290	12.070	12.180	11.390	490,247
2023-02-15	12.340	12.350	12.105	12.300	11.502	359,309
2023-02-14	12.330	12.400	12.220	12.340	11.540	190,849
2023-02-13	12.180	12.335	12.180	12.330	11.530	266,274
2023-02-10	12.270	12.365	12.180	12.190	11.399	473,579
2023-02-09	12.290	12.460	12.210	12.280	11.483	540,138
2023-02-08	12.300	12.340	12.100	12.320	11.521	807,190
2023-02-07	12.350	12.380	12.190	12.250	11.455	450,189
2023-02-06	12.430	12.510	12.290	12.380	11.577	466,918
2023-02-03	12.680	12.740	12.340	12.410	11.605	670,399
2023-02-02	12.810	12.810	12.355	12.730	11.904	1,303,480
2023-02-01	12.730	12.865	12.370	12.790	11.960	987,897
2023-01-31	12.860	12.950	12.750	12.920	12.082	640,725
2023-01-30	12.940	12.980	12.780	12.850	12.016	585,615
2023-01-27	13.020	13.640	12.770	12.970	12.129	1,073,196
2023-01-26	12.410	12.760	12.380	12.720	11.895	647,148
2023-01-25	12.350	12.500	12.220	12.430	11.624	589,265
2023-01-24	12.630	12.690	12.250	12.390	11.586	643,666
2023-01-23	12.600	12.770	12.600	12.750	11.923	264,808
2023-01-20	12.570	12.650	12.530	12.630	11.811	391,045
2023-01-19	12.590	12.700	12.550	12.600	11.783	325,859
2023-01-18	12.880	12.910	12.630	12.640	11.820	463,935
2023-01-17	12.620	12.920	12.540	12.810	11.979	633,734
2023-01-16	12.560	12.735	12.560	12.630	11.811	230,024
2023-01-13	12.490	12.640	12.380	12.590	11.773	576,057
2023-01-12	12.540	12.580	12.380	12.490	11.680	461,999
2023-01-11	12.310	12.660	12.310	12.550	11.736	534,690
2023-01-10	12.120	12.360	12.105	12.310	11.511	406,704
2023-01-09	12.170	12.250	12.120	12.170	11.381	283,930
2023-01-06	11.950	12.240	11.860	12.190	11.399	411,337
2023-01-05	12.110	12.250	11.850	11.880	11.109	524,066
2023-01-04	12.130	12.220	12.060	12.170	11.381	444,591
2023-01-03	12.110	12.230	12.005	12.190	11.399	431,480
2022-12-30	12.170	12.290	12.075	12.110	11.324	390,146
2022-12-29	11.990	12.230	11.930	12.190	11.399	432,780
2022-12-28	11.850	12.085	11.850	11.900	11.128	408,422
2022-12-23	12.000	12.000	11.790	11.920	11.147	584,235
2022-12-22	12.420	12.420	11.835	11.870	11.100	617,843
2022-12-21	12.150	12.490	12.100	12.490	11.680	565,337

← NewerPage 16 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.