S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

TA.PR.F TransAlta Corporation

18.76

0.33 (1.79%)

May 03 2024 - Closed

Delayed by 15 minutes

TA.PR.F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	18.76	0.33	1.79%	18.70	18.76	18.69	42,419
May 02 2024	18.43	0.00	0.00%	18.43	18.43	18.43	0
May 01 2024	18.43	0.02	0.11%	18.60	18.60	18.43	1,632
Apr 30 2024	18.41	-0.03	-0.16%	18.46	18.46	18.40	3,300
Apr 29 2024	18.44	-0.11	-0.59%	18.43	18.44	18.43	1,338
Apr 26 2024	18.55	0.05	0.27%	18.37	18.55	18.37	300
Apr 25 2024	18.50	-0.12	-0.64%	18.50	18.55	18.45	1,387
Apr 24 2024	18.62	0.12	0.65%	18.60	18.62	18.60	831
Apr 23 2024	18.50	-0.07	-0.38%	18.61	18.61	18.50	1,400
Apr 22 2024	18.57	0.12	0.65%	18.31	18.57	18.30	2,393
Apr 19 2024	18.45	0.00	0.00%	18.50	18.50	18.30	4,500
Apr 18 2024	18.45	0.08	0.44%	18.45	18.45	18.45	300
Apr 17 2024	18.37	-0.12	-0.65%	18.55	18.55	18.35	625
Apr 16 2024	18.49	0.09	0.49%	18.49	18.49	18.49	379
Apr 15 2024	18.40	-0.15	-0.81%	18.37	18.40	18.37	1,900
Apr 12 2024	18.55	-0.08	-0.43%	18.63	18.63	18.55	4,242
Apr 11 2024	18.63	0.05	0.27%	18.70	18.70	18.63	29,925
Apr 10 2024	18.58	-0.20	-1.06%	18.70	18.70	18.58	1,305
Apr 09 2024	18.78	-0.07	-0.37%	18.90	18.90	18.78	52,528
Apr 08 2024	18.85	0.00	0.00%	18.85	18.85	18.85	100
Apr 05 2024	18.85	0.07	0.37%	18.67	18.90	18.67	2,700
Apr 04 2024	18.78	-0.12	-0.63%	18.88	18.88	18.78	800
Apr 03 2024	18.90	-0.10	-0.53%	19.07	19.07	18.90	1,900
Apr 02 2024	19.00	0.15	0.80%	18.85	19.00	18.85	1,420
Apr 01 2024	18.85	0.14	0.75%	18.85	18.85	18.85	343
Mar 28 2024	18.71	-0.09	-0.48%	18.69	18.71	18.69	930
Mar 27 2024	18.80	0.17	0.91%	18.60	18.80	18.60	2,833
Mar 26 2024	18.63	-0.02	-0.11%	18.59	18.69	18.59	2,000
Mar 25 2024	18.65	0.00	0.00%	18.64	18.65	18.64	700
Mar 22 2024	18.65	-0.16	-0.85%	18.74	18.74	18.65	1,900
Mar 21 2024	18.81	0.07	0.37%	18.75	18.81	18.65	1,572
Mar 20 2024	18.74	0.00	0.00%	18.74	18.74	18.74	0
Mar 19 2024	18.74	-0.08	-0.43%	18.65	18.74	18.65	1,335
Mar 18 2024	18.82	0.00	0.00%	18.82	18.82	18.82	0
Mar 15 2024	18.82	0.02	0.11%	18.70	18.82	18.70	900
Mar 14 2024	18.80	-0.19	-1.00%	18.70	18.80	18.70	2,890
Mar 13 2024	18.99	0.08	0.42%	18.75	18.99	18.75	4,600
Mar 12 2024	18.91	0.12	0.64%	18.90	18.91	18.90	900
Mar 11 2024	18.79	0.02	0.11%	18.65	18.79	18.65	5,200
Mar 08 2024	18.77	0.22	1.19%	18.55	18.82	18.55	1,480
Mar 07 2024	18.55	0.35	1.92%	18.28	18.55	18.28	7,452
Mar 06 2024	18.20	0.00	0.00%	18.20	18.20	18.20	10
Mar 05 2024	18.20	0.18	1.00%	18.07	18.20	18.05	6,477
Mar 04 2024	18.02	0.07	0.39%	17.95	18.07	17.95	2,300
Mar 01 2024	17.95	0.04	0.22%	18.03	18.03	17.95	2,700
Feb 29 2024	17.91	-0.44	-2.40%	18.23	18.23	17.91	5,200
Feb 28 2024	18.35	0.10	0.55%	18.20	18.35	18.20	6,600
Feb 27 2024	18.25	-0.30	-1.62%	18.45	18.50	18.25	34,900
Feb 26 2024	18.55	0.02	0.11%	18.55	18.55	18.55	200
Feb 23 2024	18.53	0.14	0.76%	18.50	18.53	18.40	17,904
Feb 22 2024	18.39	0.04	0.22%	18.40	18.45	18.35	1,500
Feb 21 2024	18.35	-0.15	-0.81%	18.42	18.42	18.35	2,400
Feb 20 2024	18.50	0.00	0.00%	18.41	18.50	18.41	5,200
Feb 16 2024	18.50	0.07	0.38%	18.49	18.55	18.49	3,900
Feb 15 2024	18.43	0.18	0.99%	18.50	18.50	18.40	2,473
Feb 14 2024	18.25	0.00	0.00%	18.31	18.31	18.24	8,075
Feb 13 2024	18.25	-0.05	-0.27%	18.26	18.36	18.25	8,400
Feb 12 2024	18.30	-0.05	-0.27%	18.50	18.50	18.30	1,150
Feb 09 2024	18.35	0.04	0.22%	18.30	18.35	18.30	3,900
Feb 08 2024	18.31	-0.05	-0.27%	18.36	18.36	18.31	4,212
Feb 07 2024	18.36	0.00	0.00%	18.36	18.36	18.36	0
Feb 06 2024	18.36	-0.24	-1.29%	18.60	18.60	18.36	4,431
Feb 05 2024	18.60	-0.09	-0.48%	18.57	18.60	18.57	400

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