S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
TransAlta Corporation (TA.PR.D)
TransAlta Corporation (TA.PR.D) Historical

TA.PR.D TransAlta Corporation

15.00

0.65 (4.53%)

May 03 2024 - Closed

Delayed by 15 minutes

TA.PR.D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	15.00	0.65	4.53%	14.45	15.00	14.45	31,707
May 02 2024	14.35	0.35	2.50%	14.30	14.35	13.90	32,728
May 01 2024	14.00	0.11	0.79%	13.98	14.00	13.98	4,400
Apr 30 2024	13.89	0.17	1.24%	13.70	13.93	13.70	2,680
Apr 29 2024	13.72	0.15	1.11%	13.57	13.72	13.57	16,070
Apr 26 2024	13.57	0.05	0.37%	13.46	13.57	13.46	213,919
Apr 25 2024	13.52	-0.05	-0.37%	13.56	13.56	13.48	867
Apr 24 2024	13.57	-0.12	-0.88%	13.51	13.66	13.51	1,000
Apr 23 2024	13.69	0.13	0.96%	13.55	13.73	13.54	8,735
Apr 22 2024	13.56	-0.05	-0.37%	13.56	13.56	13.56	1,000
Apr 19 2024	13.61	0.04	0.29%	13.65	13.69	13.60	2,009
Apr 18 2024	13.57	0.00	0.00%	13.57	13.57	13.57	0
Apr 17 2024	13.57	0.01	0.07%	13.59	13.59	13.57	600
Apr 16 2024	13.56	0.00	0.00%	13.55	13.58	13.55	91,555
Apr 15 2024	13.56	-0.23	-1.67%	13.70	13.70	13.56	21,900
Apr 12 2024	13.79	-0.13	-0.93%	13.57	13.79	13.57	456
Apr 11 2024	13.92	0.00	0.00%	13.92	13.92	13.92	0
Apr 10 2024	13.92	0.30	2.20%	13.54	13.93	13.54	4,300
Apr 09 2024	13.62	0.08	0.59%	13.52	13.62	13.52	1,300
Apr 08 2024	13.54	-0.11	-0.81%	13.54	13.54	13.54	100
Apr 05 2024	13.65	0.07	0.52%	13.60	13.65	13.60	600
Apr 04 2024	13.58	0.00	0.00%	13.58	13.58	13.58	0
Apr 03 2024	13.58	0.06	0.44%	13.52	13.60	13.50	1,156
Apr 02 2024	13.52	-0.03	-0.22%	13.60	13.60	13.52	200
Apr 01 2024	13.55	0.04	0.30%	13.51	13.59	13.51	1,200
Mar 28 2024	13.51	-0.04	-0.30%	13.61	13.61	13.51	1,123
Mar 27 2024	13.55	0.00	0.00%	13.55	13.55	13.55	0
Mar 26 2024	13.55	-0.05	-0.37%	13.50	13.60	13.50	1,600
Mar 25 2024	13.60	-0.05	-0.37%	13.55	13.70	13.50	7,674
Mar 22 2024	13.65	0.13	0.96%	13.52	13.65	13.52	1,479
Mar 21 2024	13.52	0.00	0.00%	13.52	13.52	13.52	0
Mar 20 2024	13.52	0.00	0.00%	13.52	13.52	13.52	0
Mar 19 2024	13.52	-0.05	-0.37%	13.47	13.56	13.47	600
Mar 18 2024	13.57	0.00	0.00%	13.45	13.57	13.45	200
Mar 15 2024	13.57	0.07	0.52%	13.50	13.57	13.40	900
Mar 14 2024	13.50	-0.04	-0.30%	13.60	13.60	13.50	1,000
Mar 13 2024	13.54	0.04	0.30%	13.49	13.60	13.40	3,100
Mar 12 2024	13.50	0.04	0.30%	13.42	13.50	13.42	3,700
Mar 11 2024	13.46	-0.04	-0.30%	13.60	13.60	13.46	1,700
Mar 08 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
Mar 07 2024	13.50	0.00	0.00%	13.40	13.53	13.40	4,000
Mar 06 2024	13.50	-0.01	-0.07%	13.50	13.50	13.40	3,082
Mar 05 2024	13.51	-0.09	-0.66%	13.42	13.51	13.42	1,683
Mar 04 2024	13.60	0.00	0.00%	13.60	13.60	13.60	0
Mar 01 2024	13.60	0.00	0.00%	13.63	13.63	13.59	700
Feb 29 2024	13.60	0.00	0.00%	13.60	13.60	13.60	0
Feb 28 2024	13.60	-0.07	-0.51%	13.60	13.69	13.60	33,300
Feb 27 2024	13.67	-0.16	-1.16%	13.61	13.75	13.60	3,551
Feb 26 2024	13.83	0.00	0.00%	13.83	13.83	13.83	0
Feb 23 2024	13.83	0.08	0.58%	13.79	13.85	13.79	400
Feb 22 2024	13.75	0.00	0.00%	13.75	13.75	13.75	44
Feb 21 2024	13.75	0.03	0.22%	13.73	13.75	13.65	4,127
Feb 20 2024	13.72	0.00	0.00%	13.72	13.72	13.72	0
Feb 16 2024	13.72	-0.07	-0.51%	13.75	13.75	13.65	3,920
Feb 15 2024	13.79	0.11	0.80%	13.50	13.79	13.50	4,031
Feb 14 2024	13.68	-0.20	-1.44%	13.80	13.80	13.60	4,850
Feb 13 2024	13.88	0.00	0.00%	13.88	13.88	13.88	0
Feb 12 2024	13.88	0.23	1.68%	13.71	13.88	13.71	6,000
Feb 09 2024	13.65	0.14	1.04%	13.61	13.72	13.61	2,900
Feb 08 2024	13.51	-0.29	-2.10%	13.65	13.65	13.39	1,854
Feb 07 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0
Feb 06 2024	13.80	0.05	0.36%	13.88	13.90	13.75	2,500
Feb 05 2024	13.75	-0.48	-3.37%	13.94	13.94	13.75	3,800

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions