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.E)
TransAlta Corporation (TA.PR.E) Historical

TA.PR.E TransAlta Corporation

16.68

0.00 (0.00%)

May 22 2024 - Closed

Delayed by 15 minutes

TA.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	16.68	0.00	0.00%	16.65	16.68	16.65	1,300
May 21 2024	16.68	0.03	0.18%	16.63	16.68	16.62	1,700
May 17 2024	16.65	-0.07	-0.42%	16.70	16.70	16.62	3,100
May 16 2024	16.72	0.12	0.72%	16.65	16.72	16.65	2,700
May 15 2024	16.60	-0.10	-0.60%	16.72	16.72	16.60	6,300
May 14 2024	16.70	0.11	0.66%	16.60	16.70	16.60	4,225
May 13 2024	16.59	0.07	0.42%	16.55	16.59	16.55	600
May 10 2024	16.52	0.00	0.00%	16.52	16.52	16.52	100
May 09 2024	16.52	0.00	0.00%	16.52	16.52	16.52	1
May 08 2024	16.52	0.17	1.04%	16.43	16.52	16.43	4,200
May 07 2024	16.35	0.25	1.55%	16.20	16.35	16.20	2,600
May 06 2024	16.10	0.05	0.31%	16.05	16.10	16.05	8,300
May 03 2024	16.05	0.15	0.94%	16.00	16.05	16.00	3,260
May 02 2024	15.90	0.05	0.32%	15.90	15.90	15.90	100
May 01 2024	15.85	-0.10	-0.63%	15.99	16.00	15.85	4,000
Apr 30 2024	15.95	0.09	0.57%	15.86	15.95	15.81	1,714
Apr 29 2024	15.86	0.06	0.38%	15.90	15.95	15.86	600
Apr 26 2024	15.80	0.00	0.00%	15.80	15.80	15.80	0
Apr 25 2024	15.80	0.05	0.32%	15.80	15.80	15.80	1,500
Apr 24 2024	15.75	-0.05	-0.32%	15.85	15.85	15.71	3,300
Apr 23 2024	15.80	-0.05	-0.32%	15.85	15.85	15.80	1,609
Apr 22 2024	15.85	0.00	0.00%	15.80	15.85	15.80	512
Apr 19 2024	15.85	-0.10	-0.63%	15.85	15.88	15.80	5,550
Apr 18 2024	15.95	0.25	1.59%	15.84	15.95	15.84	1,300
Apr 17 2024	15.70	-0.05	-0.32%	15.70	15.90	15.66	4,800
Apr 16 2024	15.75	-0.05	-0.32%	15.75	15.75	15.65	5,300
Apr 15 2024	15.80	-0.17	-1.06%	16.00	16.00	15.80	5,791
Apr 12 2024	15.97	0.06	0.38%	15.95	16.00	15.90	3,300
Apr 11 2024	15.91	-0.03	-0.19%	15.81	15.99	15.81	2,750
Apr 10 2024	15.94	0.13	0.82%	16.00	16.00	15.94	2,925
Apr 09 2024	15.81	-0.19	-1.19%	15.85	15.85	15.81	800
Apr 08 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0
Apr 05 2024	16.00	0.05	0.31%	15.79	16.00	15.79	5,600
Apr 04 2024	15.95	0.06	0.38%	15.95	15.95	15.95	1,065
Apr 03 2024	15.89	0.19	1.21%	15.71	15.89	15.71	900
Apr 02 2024	15.70	0.00	0.00%	15.70	15.70	15.70	0
Apr 01 2024	15.70	0.03	0.19%	15.71	15.71	15.70	600
Mar 28 2024	15.67	0.01	0.06%	15.67	15.67	15.67	500
Mar 27 2024	15.66	0.00	0.00%	15.66	15.66	15.66	200
Mar 26 2024	15.66	0.00	0.00%	15.66	15.66	15.66	50
Mar 25 2024	15.66	-0.17	-1.07%	15.71	15.71	15.66	1,069
Mar 22 2024	15.83	0.00	0.00%	15.83	15.85	15.83	2,788
Mar 21 2024	15.83	0.04	0.25%	15.83	15.83	15.83	300
Mar 20 2024	15.79	0.00	0.00%	15.79	15.79	15.79	0
Mar 19 2024	15.79	0.00	0.00%	15.79	15.79	15.79	0
Mar 18 2024	15.79	0.19	1.22%	15.71	15.79	15.70	1,935
Mar 15 2024	15.60	-0.14	-0.89%	15.60	15.60	15.60	345
Mar 14 2024	15.74	-0.11	-0.69%	15.75	15.75	15.74	500
Mar 13 2024	15.85	0.00	0.00%	15.85	15.85	15.85	0
Mar 12 2024	15.85	0.23	1.47%	15.65	15.85	15.65	900
Mar 11 2024	15.62	0.01	0.06%	15.62	15.62	15.62	1,835
Mar 08 2024	15.61	0.00	0.00%	15.61	15.61	15.61	0
Mar 07 2024	15.61	0.00	0.00%	15.61	15.61	15.61	0
Mar 06 2024	15.61	0.05	0.32%	15.56	15.80	15.56	4,300
Mar 05 2024	15.56	0.00	0.00%	15.60	15.60	15.56	3,800
Mar 04 2024	15.56	0.00	0.00%	15.61	15.61	15.56	2,160
Mar 01 2024	15.56	-0.28	-1.77%	15.90	15.90	15.56	3,304
Feb 29 2024	15.84	-0.21	-1.31%	15.99	15.99	15.84	1,750
Feb 28 2024	16.05	-0.15	-0.93%	16.11	16.12	16.05	9,261
Feb 27 2024	16.20	0.15	0.93%	16.30	16.30	16.05	6,463
Feb 26 2024	16.05	-0.05	-0.31%	16.15	16.15	16.05	860
Feb 23 2024	16.10	0.00	0.00%	16.03	16.10	16.03	715

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