TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	12.710	12.780	12.410	12.470	11.609	753,039
2022-09-26	12.850	12.850	12.580	12.650	11.776	789,707
2022-09-23	12.660	12.840	12.660	12.770	11.888	1,347,161
2022-09-22	12.590	12.970	12.550	12.770	11.888	1,016,890
2022-09-21	12.600	12.790	12.510	12.590	11.721	851,910
2022-09-20	12.690	12.710	12.405	12.530	11.665	1,213,929
2022-09-19	12.430	12.770	12.430	12.700	11.823	699,949
2022-09-16	11.970	12.490	11.970	12.460	11.600	2,510,974
2022-09-15	12.280	12.360	11.860	12.060	11.227	955,466
2022-09-14	12.260	12.410	12.260	12.310	11.460	480,049
2022-09-13	12.330	12.405	12.180	12.280	11.432	512,980
2022-09-12	12.350	12.485	12.320	12.370	11.516	592,159
2022-09-09	12.190	12.400	12.190	12.330	11.478	1,399,348
2022-09-08	12.050	12.230	12.020	12.160	11.320	1,066,288
2022-09-07	11.920	12.140	11.880	12.070	11.236	616,018
2022-09-06	11.950	12.000	11.720	11.960	11.134	874,869
2022-09-02	12.260	12.270	11.940	11.980	11.153	1,289,259
2022-09-01	12.280	12.280	12.100	12.250	11.404	853,289
2022-08-31	12.200	12.350	12.060	12.330	11.478	726,707
2022-08-30	12.530	12.620	12.240	12.260	11.367	972,629
2022-08-29	12.910	12.950	12.460	12.540	11.626	1,004,125
2022-08-26	13.040	13.210	12.900	12.970	12.025	495,353
2022-08-25	12.880	13.210	12.760	13.060	12.108	951,962
2022-08-24	12.630	12.900	12.630	12.890	11.951	836,037
2022-08-23	12.750	12.790	12.595	12.650	11.728	1,490,943
2022-08-22	12.820	12.880	12.740	12.850	11.914	457,846
2022-08-19	12.870	12.965	12.790	12.890	11.951	344,904
2022-08-18	12.770	12.960	12.710	12.850	11.914	708,910
2022-08-17	12.880	13.005	12.660	12.780	11.849	1,048,508
2022-08-16	12.890	13.060	12.820	12.890	11.951	442,366
2022-08-15	12.730	13.010	12.630	12.890	11.951	653,746
2022-08-12	12.770	12.910	12.690	12.730	11.803	741,272
2022-08-11	12.590	12.915	12.500	12.740	11.812	985,289
2022-08-10	13.290	13.370	12.550	12.580	11.663	1,289,923
2022-08-09	13.510	13.530	13.085	13.350	12.377	955,711
2022-08-08	13.720	13.825	13.240	13.550	12.563	1,718,501
2022-08-05	14.380	14.450	13.450	13.790	12.785	1,393,075
2022-08-04	14.390	14.640	14.290	14.610	13.546	785,398
2022-08-03	14.480	14.490	14.210	14.360	13.314	495,116
2022-08-02	14.530	14.670	14.450	14.560	13.499	638,942
2022-07-29	14.590	14.750	14.510	14.660	13.592	655,447
2022-07-28	14.490	14.770	14.430	14.590	13.527	472,838
2022-07-27	14.490	14.600	14.380	14.420	13.369	556,453
2022-07-26	14.490	14.790	14.430	14.450	13.397	1,004,450
2022-07-25	14.470	14.470	14.300	14.460	13.406	659,279
2022-07-22	14.740	14.760	14.360	14.480	13.425	463,033
2022-07-21	14.860	14.950	14.590	14.750	13.675	412,760
2022-07-20	15.080	15.140	14.790	14.940	13.852	383,241
2022-07-19	15.130	15.280	15.060	15.070	13.972	543,200
2022-07-18	15.110	15.210	15.030	15.100	14.000	467,473
2022-07-15	15.050	15.100	14.840	15.070	13.972	466,018
2022-07-14	14.900	15.020	14.780	15.010	13.916	393,044
2022-07-13	14.920	15.140	14.880	14.950	13.861	519,726
2022-07-12	14.860	15.050	14.860	15.020	13.926	1,100,026
2022-07-11	15.000	15.090	14.720	14.940	13.852	574,248
2022-07-08	14.870	15.160	14.760	15.080	13.981	1,021,343
2022-07-07	14.800	15.125	14.770	14.830	13.750	1,122,224
2022-07-06	14.680	14.805	14.490	14.770	13.694	624,828
2022-07-05	14.880	14.980	14.395	14.730	13.657	758,954
2022-07-04	14.800	15.135	14.770	14.920	13.833	408,026

← NewerPage 18 of 21 · 1,255 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.