TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	24.810	25.025	24.550	24.760	24.401	1,162,047
2025-10-31	24.770	24.960	24.470	24.790	24.430	858,666
2025-10-30	24.510	24.910	24.470	24.660	24.302	978,370
2025-10-29	23.920	24.820	23.730	24.730	24.371	1,642,540
2025-10-28	24.100	24.270	23.420	23.880	23.534	1,032,630
2025-10-27	24.310	24.310	23.465	23.800	23.455	1,255,323
2025-10-24	24.410	24.550	23.980	24.160	23.810	1,181,504
2025-10-23	23.540	24.290	23.350	24.110	23.760	973,752
2025-10-22	23.330	24.100	22.720	23.410	23.070	2,512,780
2025-10-21	23.540	23.600	23.050	23.410	23.070	1,242,349
2025-10-20	23.370	23.990	23.230	23.660	23.317	2,116,690
2025-10-17	23.500	23.720	22.740	23.200	22.863	2,444,551
2025-10-16	24.000	24.080	23.270	23.800	23.455	3,034,461
2025-10-15	23.780	24.370	23.780	23.920	23.573	3,541,693
2025-10-14	23.700	23.750	22.750	23.490	23.149	4,714,869
2025-10-10	21.930	22.680	21.770	21.820	21.503	2,985,583
2025-10-09	21.670	22.080	21.600	21.890	21.572	1,779,962
2025-10-08	20.970	21.920	20.970	21.770	21.454	3,765,640
2025-10-07	20.470	20.960	20.325	20.930	20.626	1,682,939
2025-10-06	20.230	20.730	20.220	20.470	20.173	1,718,919
2025-10-03	19.180	20.790	18.860	20.200	19.907	3,203,481
2025-10-02	19.390	19.390	19.070	19.150	18.872	1,077,849
2025-10-01	18.990	19.400	18.990	19.270	18.990	1,091,609
2025-09-30	19.000	19.180	18.895	19.010	18.734	811,834
2025-09-29	19.010	19.135	18.880	19.040	18.764	596,621
2025-09-26	18.790	19.020	18.730	18.980	18.705	643,699
2025-09-25	18.830	18.865	18.630	18.800	18.527	929,371
2025-09-24	18.860	19.060	18.700	18.960	18.685	583,426
2025-09-23	19.080	19.150	18.800	18.830	18.557	717,102
2025-09-22	18.670	19.210	18.580	19.150	18.872	1,288,971
2025-09-19	18.890	18.910	18.300	18.830	18.557	2,298,637
2025-09-18	18.140	18.745	18.140	18.600	18.330	1,685,064
2025-09-17	17.700	18.225	17.650	18.090	17.828	1,144,260
2025-09-16	17.760	17.820	17.565	17.760	17.502	1,073,332
2025-09-15	17.520	17.960	17.520	17.880	17.621	1,388,596
2025-09-12	17.430	17.530	17.340	17.510	17.256	586,966
2025-09-11	17.610	17.690	17.225	17.430	17.177	818,960
2025-09-10	17.270	17.640	17.180	17.580	17.325	767,225
2025-09-09	16.930	17.325	16.930	17.110	16.862	1,050,278
2025-09-08	16.930	17.075	16.800	16.990	16.744	1,679,006
2025-09-05	16.840	17.020	16.650	17.020	16.773	589,159
2025-09-04	16.610	16.770	16.515	16.760	16.517	565,950
2025-09-03	16.620	16.710	16.550	16.610	16.369	405,725
2025-09-02	16.680	16.930	16.490	16.700	16.458	648,331
2025-08-29	17.240	17.280	16.780	16.870	16.625	1,048,258
2025-08-28	16.680	17.405	16.610	17.340	17.024	1,260,780
2025-08-27	16.910	16.990	16.580	16.640	16.337	870,181
2025-08-26	16.850	16.950	16.680	16.930	16.622	737,613
2025-08-25	16.700	16.900	16.540	16.850	16.543	655,078
2025-08-22	17.140	17.150	16.690	16.750	16.445	1,690,590
2025-08-21	17.070	17.420	17.060	17.110	16.799	1,194,021
2025-08-20	17.070	17.230	16.830	17.050	16.740	1,077,082
2025-08-19	17.290	17.355	17.085	17.150	16.838	655,999
2025-08-18	17.000	17.430	17.000	17.280	16.966	1,532,066
2025-08-15	17.260	17.410	17.010	17.040	16.730	1,399,809
2025-08-14	16.850	17.450	16.750	17.270	16.956	1,326,496
2025-08-13	16.830	17.000	16.730	16.870	16.563	1,635,515
2025-08-12	16.580	16.950	16.530	16.900	16.592	986,341
2025-08-11	16.620	16.690	16.520	16.560	16.259	627,696
2025-08-08	16.570	16.765	16.430	16.630	16.327	1,838,420

← NewerPage 5 of 21 · 1,258 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.