TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	13.840	13.910	13.660	13.680	12.590	705,393
2022-01-07	13.710	13.950	13.590	13.900	12.792	659,201
2022-01-06	13.560	13.745	13.490	13.710	12.617	568,733
2022-01-05	13.860	13.890	13.560	13.590	12.507	562,356
2022-01-04	14.690	14.750	13.810	13.840	12.737	686,791
2021-12-31	13.860	14.100	13.860	14.050	12.930	362,747
2021-12-30	13.970	14.050	13.880	13.890	12.783	378,361
2021-12-29	14.060	14.120	13.950	14.000	12.884	313,405
2021-12-24	14.260	14.380	14.110	14.110	12.985	72,071
2021-12-23	14.270	14.440	14.210	14.220	13.087	327,467
2021-12-22	13.980	14.360	13.970	14.260	13.123	558,272
2021-12-21	13.740	14.100	13.720	13.980	12.866	477,977
2021-12-20	13.610	13.810	13.610	13.730	12.636	483,492
2021-12-17	13.370	13.770	13.370	13.710	12.617	920,221
2021-12-16	13.300	13.630	13.290	13.450	12.378	379,299
2021-12-15	13.270	13.420	13.130	13.300	12.240	375,340
2021-12-14	13.290	13.430	13.095	13.240	12.185	348,456
2021-12-13	13.440	13.610	13.240	13.410	12.341	305,997
2021-12-10	13.550	13.620	13.400	13.450	12.378	201,290
2021-12-09	13.600	13.740	13.530	13.600	12.516	235,691
2021-12-08	13.630	13.780	13.570	13.620	12.534	442,390
2021-12-07	13.360	13.620	13.360	13.570	12.488	379,788
2021-12-06	13.250	13.450	13.140	13.350	12.286	383,503
2021-12-03	13.220	13.260	13.050	13.160	12.111	198,813
2021-12-02	13.290	13.490	13.165	13.220	12.166	489,459
2021-12-01	13.050	13.460	13.050	13.240	12.185	529,562
2021-11-30	13.130	13.130	12.700	12.990	11.955	685,101
2021-11-29	13.270	13.300	13.110	13.180	12.083	480,365
2021-11-26	13.120	13.300	13.000	13.270	12.166	376,135
2021-11-25	13.250	13.300	13.150	13.190	12.093	141,186
2021-11-24	13.320	13.335	13.220	13.300	12.193	157,601
2021-11-23	13.500	13.510	13.230	13.340	12.230	399,279
2021-11-22	13.540	13.910	13.500	13.540	12.414	450,496
2021-11-19	13.570	13.890	13.500	13.800	12.652	363,247
2021-11-18	13.700	13.820	13.560	13.650	12.514	310,375
2021-11-17	13.710	13.920	13.660	13.700	12.560	255,412
2021-11-16	13.500	13.760	13.460	13.740	12.597	357,406
2021-11-15	13.500	13.500	13.340	13.470	12.349	395,912
2021-11-12	13.710	13.800	13.510	13.520	12.395	395,772
2021-11-11	13.870	13.920	13.600	13.720	12.579	376,095
2021-11-10	14.540	14.540	13.810	13.840	12.689	621,848
2021-11-09	14.250	14.610	14.090	14.460	13.257	1,044,847
2021-11-08	13.940	13.995	13.790	13.830	12.679	455,892
2021-11-05	13.800	13.960	13.800	13.950	12.789	362,671
2021-11-04	13.700	13.915	13.650	13.790	12.643	276,466
2021-11-03	13.660	13.800	13.620	13.690	12.551	372,064
2021-11-02	13.850	14.020	13.690	13.720	12.579	440,956
2021-11-01	13.790	13.910	13.680	13.860	12.707	437,881
2021-10-29	13.640	13.970	13.640	13.880	12.725	415,982
2021-10-28	14.050	14.220	13.930	13.960	12.799	337,675
2021-10-27	14.000	14.080	13.830	14.070	12.899	441,784
2021-10-26	14.060	14.120	13.960	13.980	12.817	441,996
2021-10-25	14.290	14.370	13.980	14.000	12.835	604,878
2021-10-22	14.350	14.430	14.200	14.240	13.055	331,757
2021-10-21	14.270	14.540	14.240	14.340	13.147	529,345
2021-10-20	13.810	14.310	13.810	14.200	13.019	1,004,847
2021-10-19	13.880	13.990	13.800	13.820	12.670	517,657
2021-10-18	13.900	13.930	13.810	13.880	12.725	231,157
2021-10-15	13.990	14.030	13.850	13.920	12.762	354,912
2021-10-14	13.920	14.090	13.900	13.980	12.817	418,837

← NewerPage 21 of 21 · 1,260 trading days

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.