TransAlta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 14.370 | 14.470 | 14.210 | 14.470 | 14.026 | 707,322 |
| 2024-11-18 | 14.370 | 14.510 | 14.285 | 14.440 | 13.997 | 832,689 |
| 2024-11-15 | 14.620 | 14.780 | 14.210 | 14.470 | 14.026 | 1,040,118 |
| 2024-11-14 | 13.910 | 14.610 | 13.910 | 14.570 | 14.123 | 1,359,214 |
| 2024-11-13 | 13.930 | 14.140 | 13.930 | 14.000 | 13.570 | 1,379,678 |
| 2024-11-12 | 13.890 | 14.205 | 13.890 | 13.970 | 13.541 | 1,218,697 |
| 2024-11-11 | 14.250 | 14.375 | 13.890 | 13.950 | 13.522 | 1,197,497 |
| 2024-11-08 | 14.570 | 14.640 | 14.195 | 14.350 | 13.910 | 1,297,857 |
| 2024-11-07 | 14.410 | 14.885 | 14.250 | 14.620 | 14.171 | 1,486,535 |
| 2024-11-06 | 14.500 | 15.085 | 14.150 | 14.530 | 14.084 | 2,706,772 |
| 2024-11-05 | 13.850 | 15.370 | 12.860 | 15.300 | 14.831 | 3,798,451 |
| 2024-11-04 | 14.340 | 14.460 | 14.240 | 14.310 | 13.871 | 808,042 |
| 2024-11-01 | 14.540 | 14.580 | 14.250 | 14.360 | 13.919 | 912,714 |
| 2024-10-31 | 14.570 | 14.745 | 14.500 | 14.560 | 14.113 | 800,678 |
| 2024-10-30 | 14.090 | 14.730 | 14.060 | 14.600 | 14.152 | 2,006,010 |
| 2024-10-29 | 14.240 | 14.240 | 13.855 | 14.050 | 13.619 | 1,186,749 |
| 2024-10-28 | 14.140 | 14.310 | 14.140 | 14.200 | 13.764 | 932,821 |
| 2024-10-25 | 14.000 | 14.230 | 13.960 | 14.130 | 13.696 | 432,002 |
| 2024-10-24 | 14.080 | 14.150 | 13.950 | 14.080 | 13.648 | 537,234 |
| 2024-10-23 | 14.250 | 14.250 | 13.885 | 14.030 | 13.599 | 862,624 |
| 2024-10-22 | 14.170 | 14.280 | 14.035 | 14.210 | 13.774 | 804,981 |
| 2024-10-21 | 14.420 | 14.510 | 14.120 | 14.260 | 13.822 | 939,439 |
| 2024-10-18 | 14.500 | 14.605 | 14.400 | 14.450 | 14.007 | 613,027 |
| 2024-10-17 | 14.460 | 14.650 | 14.430 | 14.520 | 14.074 | 1,248,505 |
| 2024-10-16 | 14.200 | 14.570 | 14.130 | 14.500 | 14.055 | 751,097 |
| 2024-10-15 | 14.140 | 14.210 | 13.920 | 14.160 | 13.725 | 1,591,895 |
| 2024-10-11 | 14.100 | 14.370 | 14.080 | 14.200 | 13.764 | 2,376,499 |
| 2024-10-10 | 14.010 | 14.130 | 13.920 | 14.110 | 13.677 | 1,362,220 |
| 2024-10-09 | 14.140 | 14.160 | 13.940 | 14.000 | 13.570 | 988,771 |
| 2024-10-08 | 14.270 | 14.350 | 14.110 | 14.140 | 13.706 | 696,423 |
| 2024-10-07 | 14.350 | 14.600 | 14.180 | 14.260 | 13.822 | 1,020,116 |
| 2024-10-04 | 14.190 | 14.490 | 14.040 | 14.490 | 14.045 | 782,001 |
| 2024-10-03 | 14.300 | 14.350 | 14.000 | 14.190 | 13.755 | 678,312 |
| 2024-10-02 | 14.200 | 14.275 | 13.980 | 14.200 | 13.764 | 876,810 |
| 2024-10-01 | 13.980 | 14.300 | 13.940 | 14.270 | 13.832 | 1,039,666 |
| 2024-09-30 | 13.970 | 14.060 | 13.870 | 14.020 | 13.590 | 462,648 |
| 2024-09-27 | 14.120 | 14.280 | 13.980 | 14.000 | 13.570 | 1,303,274 |
| 2024-09-26 | 13.970 | 14.150 | 13.800 | 14.110 | 13.677 | 1,609,715 |
| 2024-09-25 | 13.790 | 13.990 | 13.655 | 13.970 | 13.541 | 1,032,857 |
| 2024-09-24 | 13.570 | 13.780 | 13.505 | 13.730 | 13.309 | 947,339 |
| 2024-09-23 | 13.400 | 13.790 | 13.380 | 13.590 | 13.173 | 2,282,426 |
| 2024-09-20 | 12.570 | 13.440 | 12.570 | 13.290 | 12.882 | 8,545,298 |
| 2024-09-19 | 12.600 | 12.660 | 12.370 | 12.620 | 12.233 | 764,908 |
| 2024-09-18 | 12.820 | 12.970 | 12.585 | 12.650 | 12.262 | 941,343 |
| 2024-09-17 | 12.510 | 12.860 | 12.470 | 12.840 | 12.446 | 1,273,571 |
| 2024-09-16 | 12.400 | 12.525 | 12.340 | 12.510 | 12.126 | 1,064,068 |
| 2024-09-13 | 12.410 | 12.455 | 12.280 | 12.410 | 12.029 | 887,630 |
| 2024-09-12 | 12.260 | 12.485 | 12.250 | 12.400 | 12.020 | 1,020,399 |
| 2024-09-11 | 12.410 | 12.430 | 12.235 | 12.240 | 11.864 | 732,333 |
| 2024-09-10 | 12.250 | 12.410 | 12.210 | 12.390 | 12.010 | 1,644,721 |
| 2024-09-09 | 12.140 | 12.290 | 12.130 | 12.270 | 11.893 | 1,110,359 |
| 2024-09-06 | 12.100 | 12.190 | 12.000 | 12.140 | 11.767 | 433,070 |
| 2024-09-05 | 12.040 | 12.230 | 12.030 | 12.100 | 11.729 | 1,232,892 |
| 2024-09-04 | 11.740 | 11.970 | 11.740 | 11.960 | 11.593 | 1,176,888 |
| 2024-09-03 | 11.810 | 11.830 | 11.650 | 11.770 | 11.409 | 875,373 |
| 2024-08-30 | 11.950 | 11.970 | 11.820 | 11.870 | 11.506 | 411,397 |
| 2024-08-29 | 11.910 | 11.980 | 11.790 | 11.960 | 11.535 | 1,193,279 |
| 2024-08-28 | 12.090 | 12.100 | 11.870 | 11.910 | 11.487 | 1,344,814 |
| 2024-08-27 | 11.910 | 12.120 | 11.825 | 12.090 | 11.660 | 1,129,963 |
| 2024-08-26 | 11.830 | 12.145 | 11.830 | 12.020 | 11.593 | 786,214 |
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.