TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.340	12.500	12.190	12.460	12.174	2,134,466
2025-05-09	11.820	12.180	11.820	12.050	11.773	1,739,946
2025-05-08	11.950	12.080	11.555	11.850	11.578	1,307,174
2025-05-07	12.490	12.910	11.625	11.810	11.539	4,371,232
2025-05-06	12.480	12.600	12.340	12.450	12.164	1,219,641
2025-05-05	12.680	12.750	12.505	12.610	12.320	450,079
2025-05-02	12.630	12.840	12.470	12.800	12.506	1,573,434
2025-05-01	12.390	12.640	12.380	12.530	12.242	1,024,925
2025-04-30	12.400	12.450	12.190	12.290	12.008	2,096,674
2025-04-29	12.400	12.615	12.350	12.590	12.301	627,865
2025-04-28	12.500	12.570	12.340	12.440	12.154	2,158,966
2025-04-25	12.090	12.530	12.050	12.470	12.184	1,064,241
2025-04-24	12.030	12.255	11.910	12.180	11.900	1,291,571
2025-04-23	12.050	12.290	11.870	11.910	11.637	851,281
2025-04-22	11.830	11.935	11.690	11.830	11.558	1,809,290
2025-04-21	12.000	12.000	11.565	11.670	11.402	1,079,934
2025-04-17	11.950	12.305	11.950	12.070	11.793	1,543,516
2025-04-16	11.910	12.135	11.790	11.990	11.715	2,272,661
2025-04-15	12.130	12.160	11.770	12.000	11.724	3,733,777
2025-04-14	12.330	12.360	12.110	12.150	11.871	1,491,182
2025-04-11	11.890	12.080	11.780	12.060	11.783	1,725,848
2025-04-10	12.730	12.730	11.610	11.910	11.637	1,183,582
2025-04-09	11.430	12.610	11.270	12.450	12.164	2,205,406
2025-04-08	12.160	12.240	11.450	11.610	11.343	1,167,742
2025-04-07	11.260	12.220	11.160	11.870	11.597	2,184,037
2025-04-04	12.630	12.660	11.550	11.610	11.343	3,604,804
2025-04-03	13.190	13.500	12.850	12.950	12.653	1,459,425
2025-04-02	13.390	13.720	13.360	13.710	13.395	957,775
2025-04-01	13.370	13.620	13.180	13.540	13.229	1,048,697
2025-03-31	13.370	13.520	13.210	13.430	13.122	1,596,890
2025-03-28	13.410	13.730	13.400	13.560	13.249	2,188,644
2025-03-27	13.700	13.810	13.420	13.460	13.151	1,899,090
2025-03-26	13.980	14.090	13.670	13.740	13.424	1,053,676
2025-03-25	13.980	14.075	13.755	14.030	13.708	1,094,396
2025-03-24	14.190	14.310	13.885	14.000	13.679	1,821,792
2025-03-21	13.890	14.110	13.830	14.040	13.718	2,792,742
2025-03-20	14.020	14.180	13.930	14.000	13.679	436,773
2025-03-19	13.730	14.050	13.650	14.020	13.698	1,384,088
2025-03-18	13.700	13.835	13.430	13.690	13.376	1,171,877
2025-03-17	13.680	13.855	13.525	13.850	13.532	1,384,480
2025-03-14	13.670	13.740	13.530	13.690	13.376	1,619,139
2025-03-13	13.800	13.990	13.540	13.590	13.278	1,225,912
2025-03-12	13.630	14.110	13.410	13.860	13.542	2,074,490
2025-03-11	12.670	13.520	12.550	13.460	13.151	4,524,619
2025-03-10	13.180	13.230	12.330	12.640	12.350	5,369,338
2025-03-07	13.410	13.740	13.320	13.400	13.092	2,381,316
2025-03-06	13.990	14.010	13.280	13.410	13.102	2,924,995
2025-03-05	14.060	14.300	13.930	14.090	13.766	2,215,277
2025-03-04	14.190	14.430	14.000	14.040	13.718	2,807,504
2025-03-03	14.890	15.220	14.545	14.650	14.314	1,098,315
2025-02-28	14.740	15.000	14.495	14.980	14.636	2,775,822
2025-02-27	15.520	15.520	14.625	14.690	14.294	3,539,764
2025-02-26	15.260	15.700	15.250	15.410	14.995	2,106,095
2025-02-25	15.300	15.660	14.910	15.200	14.790	2,175,143
2025-02-24	15.410	15.580	15.200	15.370	14.956	1,847,497
2025-02-21	16.180	16.515	15.470	15.490	15.072	3,089,989
2025-02-20	15.310	16.280	14.940	15.960	15.530	3,751,296
2025-02-19	15.000	15.120	14.820	14.990	14.586	1,605,427
2025-02-18	15.470	15.470	14.960	15.030	14.625	2,714,344
2025-02-14	14.770	15.010	14.700	14.890	14.489	1,013,004

← NewerPage 7 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.