TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	12.960	13.290	12.900	13.070	12.076	839,392
2022-04-04	12.930	13.040	12.770	12.900	11.919	473,047
2022-04-01	12.920	13.030	12.770	12.990	12.002	527,723
2022-03-31	12.610	13.000	12.610	12.940	11.956	1,372,898
2022-03-30	12.550	12.740	12.490	12.570	11.614	1,507,528
2022-03-29	12.400	12.610	12.380	12.600	11.642	972,758
2022-03-28	12.160	12.480	12.100	12.310	11.374	563,256
2022-03-25	12.000	12.320	12.000	12.150	11.226	965,592
2022-03-24	12.090	12.100	11.890	12.000	11.087	879,185
2022-03-23	12.080	12.150	11.870	12.080	11.161	1,781,491
2022-03-22	12.320	12.420	11.990	12.090	11.170	1,578,848
2022-03-21	12.510	12.620	12.470	12.520	11.568	491,236
2022-03-18	12.630	12.780	12.520	12.570	11.614	823,204
2022-03-17	12.640	12.790	12.580	12.630	11.669	601,944
2022-03-16	12.690	12.930	12.600	12.630	11.669	649,145
2022-03-15	12.300	12.730	12.280	12.650	11.688	742,048
2022-03-14	12.480	12.530	12.180	12.340	11.401	863,968
2022-03-11	12.650	12.660	12.510	12.520	11.568	537,448
2022-03-10	12.610	12.730	12.570	12.630	11.669	723,547
2022-03-09	12.660	12.900	12.660	12.680	11.715	346,310
2022-03-08	12.610	12.950	12.610	12.740	11.771	821,219
2022-03-07	12.610	12.725	12.540	12.620	11.660	762,248
2022-03-04	12.380	12.660	12.350	12.520	11.568	584,967
2022-03-03	12.380	12.530	12.260	12.360	11.420	1,891,843
2022-03-02	12.610	12.720	12.290	12.320	11.383	1,243,951
2022-03-01	12.850	12.970	12.500	12.610	11.651	697,166
2022-02-28	12.690	12.880	12.680	12.870	11.891	938,897
2022-02-25	12.960	12.965	12.620	12.700	11.688	963,176
2022-02-24	12.960	13.140	12.800	12.970	11.936	943,584
2022-02-23	13.090	13.170	12.990	13.100	12.056	439,366
2022-02-22	13.010	13.190	12.990	13.110	12.065	699,520
2022-02-18	13.120	13.230	13.040	13.080	12.037	629,246
2022-02-17	13.150	13.260	13.130	13.180	12.129	299,029
2022-02-16	13.300	13.360	13.090	13.190	12.139	604,927
2022-02-15	13.410	13.480	13.230	13.300	12.240	360,439
2022-02-14	13.300	13.460	13.200	13.360	12.295	583,760
2022-02-11	13.530	13.620	13.260	13.320	12.258	841,205
2022-02-10	13.530	13.660	13.500	13.530	12.452	694,490
2022-02-09	13.700	13.770	13.640	13.650	12.562	331,564
2022-02-08	13.560	13.770	13.560	13.620	12.534	521,734
2022-02-07	13.690	13.730	13.480	13.590	12.507	689,444
2022-02-04	13.580	13.720	13.460	13.600	12.516	308,886
2022-02-03	13.640	13.655	13.470	13.650	12.562	498,965
2022-02-02	13.840	13.970	13.645	13.680	12.590	569,872
2022-02-01	13.900	14.060	13.730	13.750	12.654	679,889
2022-01-31	13.620	13.930	13.570	13.790	12.691	987,879
2022-01-28	13.410	13.660	13.370	13.630	12.544	441,143
2022-01-27	13.490	13.670	13.390	13.410	12.341	586,946
2022-01-26	13.180	13.570	13.180	13.320	12.258	1,295,143
2022-01-25	13.120	13.350	13.010	13.100	12.056	796,612
2022-01-24	13.160	13.340	12.880	13.310	12.249	1,008,656
2022-01-21	13.270	13.530	13.270	13.350	12.286	475,177
2022-01-20	13.340	13.700	13.340	13.470	12.396	478,305
2022-01-19	13.040	13.410	13.000	13.360	12.295	560,820
2022-01-18	12.800	13.070	12.630	13.020	11.982	943,131
2022-01-17	12.900	13.070	12.820	12.910	11.881	200,119
2022-01-14	13.030	13.110	12.820	12.900	11.872	440,482
2022-01-13	13.370	13.440	13.090	13.090	12.047	592,754
2022-01-12	13.000	13.400	12.800	13.340	12.277	1,550,485
2022-01-11	13.530	13.560	12.780	12.890	11.863	1,647,384

← NewerPage 20 of 21 · 1,260 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.