TransAlta Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	14.990	15.155	14.610	14.750	14.352	856,357
2025-02-12	14.980	15.200	14.760	14.910	14.508	2,157,562
2025-02-11	15.340	15.340	14.860	15.070	14.664	2,056,866
2025-02-10	15.620	15.680	15.360	15.380	14.965	2,533,501
2025-02-07	15.470	15.670	15.290	15.500	15.082	2,315,409
2025-02-06	15.550	15.860	15.490	15.550	15.131	1,235,744
2025-02-05	16.140	16.140	15.420	15.610	15.189	2,340,924
2025-02-04	16.060	16.340	15.820	16.000	15.569	891,205
2025-02-03	16.090	16.560	15.920	16.150	15.715	2,133,321
2025-01-31	16.740	16.965	16.530	16.710	16.260	1,438,099
2025-01-30	15.740	16.820	15.740	16.720	16.269	1,837,119
2025-01-29	15.360	15.840	15.130	15.750	15.325	1,893,110
2025-01-28	15.500	15.660	14.840	15.280	14.868	4,289,214
2025-01-27	18.580	18.670	15.180	15.370	14.956	7,798,920
2025-01-24	19.310	19.540	19.200	19.350	18.828	1,109,863
2025-01-23	19.380	20.020	18.770	19.300	18.780	2,327,560
2025-01-22	20.720	20.720	19.770	19.840	19.305	2,240,748
2025-01-21	20.910	21.040	20.510	20.730	20.171	2,507,189
2025-01-20	20.640	21.220	20.640	20.890	20.327	917,136
2025-01-17	19.750	20.810	19.750	20.680	20.123	2,096,857
2025-01-16	18.950	19.830	18.910	19.730	19.198	2,401,638
2025-01-15	18.880	19.070	18.710	18.920	18.410	1,469,920
2025-01-14	18.740	18.890	18.440	18.710	18.206	1,470,254
2025-01-13	18.950	19.030	18.500	18.680	18.176	2,931,903
2025-01-10	18.820	19.150	18.455	19.120	18.605	2,262,816
2025-01-09	19.010	19.120	18.700	19.050	18.536	935,104
2025-01-08	19.230	19.480	18.400	19.080	18.566	3,560,283
2025-01-07	20.000	20.390	19.400	19.540	19.013	3,286,987
2025-01-06	20.490	20.940	19.650	20.140	19.597	3,132,598
2025-01-03	20.220	20.780	20.190	20.490	19.938	1,751,391
2025-01-02	20.480	20.500	19.900	20.290	19.743	2,262,331
2024-12-31	20.560	20.750	20.250	20.330	19.782	957,283
2024-12-30	20.410	20.620	20.245	20.540	19.986	841,279
2024-12-27	20.600	20.650	20.290	20.540	19.986	804,244
2024-12-24	20.360	20.520	20.070	20.420	19.870	506,698
2024-12-23	20.000	20.400	19.990	20.360	19.811	1,143,011
2024-12-20	20.020	20.350	19.780	19.890	19.354	3,325,223
2024-12-19	19.860	20.360	19.640	20.020	19.480	1,936,635
2024-12-18	20.350	20.980	20.020	20.160	19.617	2,608,911
2024-12-17	20.000	20.590	19.500	20.550	19.996	3,320,987
2024-12-16	19.080	19.870	18.950	19.850	19.315	1,531,117
2024-12-13	18.740	19.165	18.580	19.090	18.575	1,493,172
2024-12-12	18.690	18.930	18.560	18.700	18.196	2,008,881
2024-12-11	18.520	19.080	18.475	18.700	18.196	1,953,889
2024-12-10	18.460	18.975	18.235	18.570	18.069	2,599,150
2024-12-09	19.050	19.740	18.280	18.470	17.972	3,504,679
2024-12-06	17.900	19.160	17.720	19.100	18.585	3,833,247
2024-12-05	16.500	18.080	16.490	17.940	17.456	3,689,831
2024-12-04	16.290	16.590	16.110	16.420	15.977	1,363,201
2024-12-03	16.280	16.475	16.040	16.210	15.773	1,480,079
2024-12-02	15.690	16.390	15.690	16.290	15.851	1,524,678
2024-11-29	15.600	15.990	15.540	15.870	15.442	1,088,523
2024-11-28	15.530	15.700	15.490	15.650	15.170	464,403
2024-11-27	15.280	15.610	15.090	15.550	15.073	1,876,331
2024-11-26	15.040	15.350	15.040	15.290	14.821	1,728,434
2024-11-25	14.410	15.300	14.410	15.070	14.608	1,031,077
2024-11-22	15.220	15.315	15.020	15.020	14.559	843,090
2024-11-21	14.340	15.260	14.310	15.220	14.753	1,555,190
2024-11-20	14.410	14.480	14.290	14.370	13.929	930,545
2024-11-19	14.370	14.470	14.210	14.470	14.026	707,322

← NewerPage 8 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.