TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	11.900	12.170	11.890	12.160	11.371	595,547
2022-12-19	12.710	12.710	11.870	11.950	11.175	996,944
2022-12-16	12.820	12.915	12.490	12.720	11.895	1,278,092
2022-12-15	13.120	13.140	12.585	12.820	11.988	1,052,205
2022-12-14	13.170	13.285	13.040	13.040	12.194	817,594
2022-12-13	13.040	13.240	12.940	13.160	12.306	585,058
2022-12-12	12.880	13.050	12.865	12.980	12.138	443,101
2022-12-09	12.530	12.910	12.510	12.860	12.026	698,221
2022-12-08	12.640	12.745	12.530	12.550	11.736	411,196
2022-12-07	12.610	12.800	12.575	12.650	11.829	590,161
2022-12-06	12.960	13.050	12.510	12.610	11.792	771,770
2022-12-05	12.800	12.990	12.750	12.890	12.054	600,070
2022-12-02	12.660	12.910	12.650	12.870	12.035	960,753
2022-12-01	12.600	12.765	12.520	12.750	11.923	682,548
2022-11-30	12.220	12.590	12.130	12.560	11.745	716,813
2022-11-29	12.500	12.520	12.270	12.270	11.423	696,762
2022-11-28	12.690	12.760	12.510	12.540	11.674	384,024
2022-11-25	12.540	12.760	12.535	12.760	11.879	843,393
2022-11-24	12.580	12.660	12.550	12.590	11.721	151,350
2022-11-23	12.600	12.650	12.425	12.540	11.674	446,972
2022-11-22	12.390	12.650	12.380	12.610	11.739	620,324
2022-11-21	12.390	12.520	12.320	12.400	11.544	569,302
2022-11-18	12.370	12.580	12.290	12.450	11.590	847,024
2022-11-17	12.460	12.480	12.265	12.360	11.506	894,829
2022-11-16	12.180	12.715	12.180	12.510	11.646	749,756
2022-11-15	12.390	12.540	12.205	12.250	11.404	588,749
2022-11-14	12.600	12.700	12.305	12.370	11.516	1,550,184
2022-11-11	12.630	12.670	12.420	12.590	11.721	790,110
2022-11-10	12.860	12.940	12.580	12.640	11.767	803,439
2022-11-09	12.530	12.995	12.530	12.670	11.795	1,288,913
2022-11-08	12.700	12.990	12.500	12.620	11.748	1,939,501
2022-11-07	11.580	11.790	11.400	11.780	10.966	1,002,391
2022-11-04	11.720	11.750	11.510	11.560	10.762	1,011,631
2022-11-03	11.660	11.770	11.610	11.710	10.901	304,292
2022-11-02	11.790	11.910	11.680	11.720	10.911	862,889
2022-11-01	12.080	12.090	11.770	11.810	10.994	517,051
2022-10-31	12.040	12.050	11.820	12.000	11.171	449,937
2022-10-28	12.190	12.260	11.930	12.030	11.199	352,981
2022-10-27	11.900	12.190	11.890	12.170	11.330	626,737
2022-10-26	11.800	11.990	11.800	11.830	11.013	305,588
2022-10-25	11.760	12.070	11.740	11.920	11.097	571,355
2022-10-24	11.590	11.800	11.560	11.790	10.976	426,022
2022-10-21	11.280	11.600	11.180	11.530	10.734	696,990
2022-10-20	11.330	11.590	11.260	11.260	10.482	804,475
2022-10-19	11.410	11.550	11.290	11.350	10.566	556,846
2022-10-18	11.450	11.630	11.360	11.460	10.669	442,089
2022-10-17	10.980	11.550	10.960	11.360	10.575	783,886
2022-10-14	10.920	11.250	10.830	10.850	10.101	918,289
2022-10-13	10.670	10.950	10.520	10.880	10.129	1,135,727
2022-10-12	11.170	11.250	10.750	10.750	10.008	736,757
2022-10-11	11.300	11.300	11.070	11.170	10.399	958,857
2022-10-07	11.620	11.695	11.410	11.430	10.641	616,639
2022-10-06	12.180	12.210	11.600	11.690	10.883	951,221
2022-10-05	12.570	12.630	12.095	12.180	11.339	878,026
2022-10-04	12.630	12.850	12.580	12.580	11.711	1,405,672
2022-10-03	12.300	12.700	12.210	12.580	11.711	864,873
2022-09-30	12.170	12.315	12.170	12.210	11.367	682,973
2022-09-29	12.440	12.440	12.100	12.180	11.339	707,666
2022-09-28	12.550	12.610	12.415	12.430	11.572	1,187,221
2022-09-27	12.710	12.780	12.410	12.470	11.609	753,039

← NewerPage 17 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.