TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	14.800	15.135	14.770	14.920	13.833	408,026
2022-06-30	14.720	14.780	14.510	14.690	13.620	628,093
2022-06-29	14.660	14.840	14.575	14.800	13.722	487,123
2022-06-28	14.410	14.705	14.410	14.630	13.564	601,677
2022-06-27	14.160	14.485	14.160	14.370	13.323	1,091,471
2022-06-24	14.000	14.200	14.000	14.150	13.119	377,462
2022-06-23	13.940	14.100	13.850	14.040	13.017	518,167
2022-06-22	13.440	13.930	13.260	13.910	12.897	797,463
2022-06-21	13.580	13.620	13.420	13.530	12.544	412,611
2022-06-20	13.520	13.650	13.320	13.330	12.359	353,280
2022-06-17	14.230	14.310	13.530	13.620	12.628	2,778,572
2022-06-16	14.330	14.420	14.040	14.220	13.184	1,406,866
2022-06-15	14.750	14.830	14.300	14.520	13.462	1,280,145
2022-06-14	14.480	14.760	14.460	14.730	13.657	1,152,188
2022-06-13	14.450	14.540	14.060	14.530	13.471	1,300,574
2022-06-10	14.420	14.520	14.305	14.420	13.369	510,848
2022-06-09	14.450	14.590	14.450	14.480	13.425	376,155
2022-06-08	14.350	14.600	14.350	14.460	13.406	1,181,814
2022-06-07	14.440	14.670	14.315	14.430	13.379	795,408
2022-06-06	14.590	14.690	14.380	14.400	13.351	474,798
2022-06-03	14.430	14.670	14.400	14.500	13.444	513,185
2022-06-02	14.500	14.575	14.380	14.450	13.397	478,567
2022-06-01	14.470	14.530	14.280	14.480	13.425	392,893
2022-05-31	14.480	14.535	14.300	14.420	13.369	1,171,156
2022-05-30	14.650	14.650	14.410	14.430	13.332	313,513
2022-05-27	14.510	14.710	14.440	14.590	13.480	518,123
2022-05-26	14.400	14.560	14.380	14.440	13.342	463,480
2022-05-25	14.560	14.710	14.290	14.300	13.212	771,496
2022-05-24	14.670	14.890	14.515	14.560	13.452	878,433
2022-05-20	14.580	14.610	14.330	14.430	13.332	484,573
2022-05-19	14.210	14.595	14.200	14.510	13.406	389,819
2022-05-18	14.530	14.750	14.180	14.360	13.268	1,040,279
2022-05-17	14.210	14.610	14.140	14.520	13.415	839,932
2022-05-16	14.090	14.330	14.020	14.080	13.009	999,601
2022-05-13	13.870	14.305	13.870	14.050	12.981	968,399
2022-05-12	14.030	14.210	13.770	13.870	12.815	793,346
2022-05-11	14.050	14.350	14.050	14.160	13.083	1,016,179
2022-05-10	14.280	14.400	14.040	14.190	13.111	881,071
2022-05-09	14.300	14.430	13.980	14.200	13.120	1,319,016
2022-05-06	13.880	14.350	13.780	14.190	13.111	1,113,445
2022-05-05	13.980	14.130	13.675	13.770	12.723	802,695
2022-05-04	13.620	14.030	13.580	13.900	12.843	795,880
2022-05-03	13.450	13.690	13.440	13.540	12.510	779,868
2022-05-02	13.550	13.810	13.285	13.500	12.473	852,188
2022-04-29	13.830	13.880	13.680	13.780	12.732	799,779
2022-04-28	13.780	14.035	13.740	13.930	12.870	647,095
2022-04-27	13.810	13.910	13.670	13.760	12.713	629,408
2022-04-26	13.880	13.910	13.680	13.880	12.824	514,659
2022-04-25	13.930	14.030	13.650	13.900	12.843	635,996
2022-04-22	13.830	14.020	13.670	13.890	12.833	791,148
2022-04-21	13.810	14.050	13.760	13.820	12.769	585,052
2022-04-20	13.860	14.070	13.740	13.740	12.695	707,920
2022-04-19	14.080	14.270	13.830	13.840	12.787	680,183
2022-04-18	13.720	14.090	13.620	14.030	12.963	670,489
2022-04-14	13.600	13.750	13.535	13.600	12.565	543,963
2022-04-13	13.570	13.740	13.460	13.590	12.556	568,296
2022-04-12	13.510	13.650	13.490	13.580	12.547	473,367
2022-04-11	13.630	13.640	13.310	13.510	12.482	767,700
2022-04-08	13.530	13.700	13.450	13.480	12.455	1,175,670
2022-04-07	13.590	13.860	13.390	13.570	12.538	774,384

← NewerPage 19 of 21 · 1,256 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.