S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

TA.PR.J TransAlta Corporation

23.07

-0.08 (-0.35%)

Apr 19 2024 - Closed

Delayed by 15 minutes

TA.PR.J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	23.07	-0.08	-0.35%	23.10	23.10	23.07	700
Apr 18 2024	23.15	-0.10	-0.43%	23.00	23.15	23.00	3,782
Apr 17 2024	23.25	0.00	0.00%	23.25	23.25	23.25	10
Apr 16 2024	23.25	0.10	0.43%	23.00	23.25	23.00	10,142
Apr 15 2024	23.15	-0.24	-1.03%	23.25	23.25	23.00	5,400
Apr 12 2024	23.39	0.14	0.60%	23.24	23.39	23.24	3,733
Apr 11 2024	23.25	0.00	0.00%	23.00	23.25	23.00	4,000
Apr 10 2024	23.25	0.10	0.43%	22.95	23.25	22.95	8,700
Apr 09 2024	23.15	0.32	1.40%	23.36	23.56	22.90	33,700
Apr 08 2024	22.83	0.00	0.00%	22.83	22.83	22.83	0
Apr 05 2024	22.83	0.38	1.69%	22.59	22.83	22.55	5,300
Apr 04 2024	22.45	0.25	1.13%	22.26	22.45	22.26	4,100
Apr 03 2024	22.20	0.43	1.98%	21.99	22.20	21.99	6,793
Apr 02 2024	21.77	-0.03	-0.14%	21.75	21.77	21.75	2,200
Apr 01 2024	21.80	0.19	0.88%	21.63	21.80	21.63	12,770
Mar 28 2024	21.61	0.01	0.05%	21.50	21.61	21.50	3,000
Mar 27 2024	21.60	0.15	0.70%	21.48	21.60	21.45	6,821
Mar 26 2024	21.45	0.10	0.47%	21.35	21.46	21.35	5,700
Mar 25 2024	21.35	0.16	0.76%	21.15	21.35	21.15	4,600
Mar 22 2024	21.19	0.19	0.90%	21.19	21.20	21.15	5,900
Mar 21 2024	21.00	-0.19	-0.90%	21.01	21.01	21.00	562
Mar 20 2024	21.19	0.39	1.88%	21.48	21.48	21.19	300
Mar 19 2024	20.80	-0.27	-1.28%	20.82	21.17	20.80	4,615
Mar 18 2024	21.07	0.04	0.19%	21.19	21.19	20.76	5,200
Mar 15 2024	21.03	-0.08	-0.38%	21.12	21.20	21.03	1,900
Mar 14 2024	21.11	-0.08	-0.38%	21.12	21.12	21.08	3,100
Mar 13 2024	21.19	0.18	0.86%	21.15	21.25	21.15	3,300
Mar 12 2024	21.01	-0.09	-0.43%	21.10	21.15	21.01	800
Mar 11 2024	21.10	0.10	0.48%	21.10	21.10	21.10	300
Mar 08 2024	21.00	-0.08	-0.38%	21.00	21.00	21.00	1,000
Mar 07 2024	21.08	0.33	1.59%	20.75	21.08	20.75	2,500
Mar 06 2024	20.75	0.08	0.39%	20.75	20.75	20.75	16,000
Mar 05 2024	20.67	0.02	0.10%	20.74	20.75	20.67	1,200
Mar 04 2024	20.65	-0.09	-0.43%	20.66	20.67	20.61	1,644
Mar 01 2024	20.74	-0.11	-0.53%	20.78	20.78	20.67	3,100
Feb 29 2024	20.85	-0.42	-1.97%	20.85	20.85	20.78	3,400
Feb 28 2024	21.27	0.24	1.14%	21.04	21.27	21.03	10,400
Feb 27 2024	21.03	0.03	0.14%	21.00	21.03	21.00	300
Feb 26 2024	21.00	-0.15	-0.71%	21.00	21.00	21.00	300
Feb 23 2024	21.15	0.23	1.10%	21.15	21.15	21.15	1,700
Feb 22 2024	20.92	-0.42	-1.97%	20.92	20.92	20.92	600
Feb 21 2024	21.34	0.00	0.00%	21.34	21.34	21.34	0
Feb 20 2024	21.34	0.04	0.19%	21.23	21.34	21.23	2,650
Feb 16 2024	21.30	0.00	0.00%	21.30	21.30	21.30	0
Feb 15 2024	21.30	0.40	1.91%	20.94	21.30	20.94	5,789
Feb 14 2024	20.90	0.29	1.41%	20.99	20.99	20.88	2,700
Feb 13 2024	20.61	0.00	0.00%	20.61	20.61	20.61	0
Feb 12 2024	20.61	-0.14	-0.67%	20.71	20.75	20.61	2,100
Feb 09 2024	20.75	-0.07	-0.34%	20.70	20.75	20.70	5,400
Feb 08 2024	20.82	0.02	0.10%	20.82	20.82	20.82	900
Feb 07 2024	20.80	0.09	0.43%	20.75	20.80	20.70	1,500
Feb 06 2024	20.71	-0.20	-0.96%	20.90	20.90	20.70	3,000
Feb 05 2024	20.91	-0.24	-1.13%	21.15	21.15	20.91	7,600
Feb 02 2024	21.15	0.25	1.20%	21.03	21.15	21.03	2,500
Feb 01 2024	20.90	-0.22	-1.04%	20.90	20.90	20.90	830
Jan 31 2024	21.12	0.07	0.33%	21.00	21.12	21.00	11,200
Jan 30 2024	21.05	0.04	0.19%	21.01	21.05	21.00	1,900
Jan 29 2024	21.01	-0.04	-0.19%	21.05	21.05	21.01	1,023
Jan 26 2024	21.05	-0.09	-0.43%	21.25	21.25	21.00	2,095
Jan 25 2024	21.14	0.00	0.00%	21.14	21.14	21.14	0
Jan 24 2024	21.14	0.03	0.14%	21.12	21.14	21.10	2,672
Jan 23 2024	21.11	-0.02	-0.09%	21.15	21.15	21.11	700
Jan 22 2024	21.13	-0.08	-0.38%	21.11	21.48	21.11	1,780

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