TransAlta Corporation (TA.PR.D)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 14.8 | 0.09 | 0.61 | 14.71 | 14.8 | 14.71 | 3900 |
| 1721943600 | 14.71 | -0.04 | -0.27 | 14.74 | 14.81 | 14.71 | 8473 |
| 1721857200 | 14.75 | 0.03 | 0.20 | 14.77 | 14.79 | 14.75 | 9536 |
| 1721770800 | 14.72 | -0.11 | -0.74 | 14.78 | 14.78 | 14.72 | 8800 |
| 1721684400 | 14.83 | 0.06 | 0.41 | 14.83 | 14.83 | 14.83 | 1485 |
| 1721425200 | 14.77 | 0 | 0.00 | 14.77 | 14.77 | 14.77 | 0 |
| 1721338800 | 14.77 | 0 | 0.00 | 14.77 | 14.77 | 14.77 | 100 |
| 1721252400 | 14.77 | -0.08 | -0.54 | 14.77 | 14.77 | 14.77 | 200 |
| 1721166000 | 14.85 | -0.12 | -0.80 | 14.77 | 14.92 | 14.77 | 3000 |
| 1721079600 | 14.97 | 0 | 0.00 | 14.97 | 14.97 | 14.97 | 0 |
| 1720820400 | 14.97 | 0.25 | 1.70 | 14.72 | 15 | 14.72 | 27214 |
| 1720734000 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
| 1720647600 | 14.72 | 0.13 | 0.89 | 14.65 | 14.72 | 14.6 | 4200 |
| 1720561200 | 14.59 | -0.09 | -0.61 | 14.59 | 14.59 | 14.59 | 500 |
| 1720474800 | 14.68 | 0.17 | 1.17 | 14.55 | 14.68 | 14.54 | 1200 |
| 1720215600 | 14.51 | 0.06 | 0.42 | 14.5 | 14.51 | 14.46 | 1700 |
| 1720129200 | 14.45 | 0 | 0.00 | 14.31 | 14.45 | 14.31 | 900 |
| 1720042800 | 14.45 | 0.08 | 0.56 | 14.37 | 14.48 | 14.37 | 2700 |
| 1719956400 | 14.37 | -0.18 | -1.24 | 14.36 | 14.47 | 14.36 | 2576 |
| 1719610800 | 14.55 | -0.01 | -0.07 | 14.6 | 14.6 | 14.55 | 1200 |
| 1719524400 | 14.56 | -0.09 | -0.61 | 14.7 | 14.79 | 14.5 | 8120 |
| 1719438000 | 14.65 | 0.25 | 1.74 | 14.4 | 14.65 | 14.4 | 700 |
| 1719351600 | 14.4 | 0.07 | 0.49 | 14.36 | 14.5 | 14.36 | 2700 |
| 1719265200 | 14.33 | 0.43 | 3.09 | 14 | 14.33 | 14 | 1400 |
| 1719006000 | 13.9 | -0.1 | -0.71 | 14.01 | 14.1 | 13.9 | 1700 |
| 1718919600 | 14 | 0.16 | 1.16 | 13.9 | 14 | 13.9 | 1400 |
| 1718833200 | 13.84 | -0.25 | -1.77 | 13.87 | 14.01 | 13.84 | 3774 |
| 1718746800 | 14.09 | 0.17 | 1.22 | 14.2 | 14.2 | 14.09 | 900 |
| 1718660400 | 13.92 | -0.38 | -2.66 | 14.3 | 14.31 | 13.9 | 8600 |
| 1718401200 | 14.3 | -0.12 | -0.83 | 14.35 | 14.35 | 14.3 | 3000 |
| 1718314800 | 14.42 | 0.21 | 1.48 | 14.21 | 14.42 | 14.2 | 5600 |
| 1718228400 | 14.21 | -0.29 | -2.00 | 14.3 | 14.35 | 14.21 | 6835 |
| 1718142000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1718055600 | 14.5 | 0.38 | 2.69 | 14.17 | 14.5 | 14.17 | 200 |
| 1717796400 | 14.12 | -0.24 | -1.67 | 14.41 | 14.55 | 14.12 | 8600 |
| 1717710000 | 14.36 | -0.32 | -2.18 | 14.8 | 14.8 | 14.36 | 10500 |
| 1717623600 | 14.68 | -0.12 | -0.81 | 14.8 | 14.86 | 14.66 | 2900 |
| 1717537200 | 14.8 | -0.15 | -1.00 | 14.81 | 14.9 | 14.8 | 1300 |
| 1717450800 | 14.95 | 0.07 | 0.47 | 14.96 | 14.96 | 14.95 | 800 |
| 1717191600 | 14.88 | -0.25 | -1.65 | 15.01 | 15.01 | 14.88 | 1068 |
| 1717105200 | 15.13 | 0.05 | 0.33 | 15.05 | 15.13 | 14.93 | 3600 |
| 1717018800 | 15.08 | -0.1 | -0.66 | 15.1 | 15.1 | 15.01 | 1300 |
| 1716932400 | 15.18 | -0.01 | -0.07 | 15 | 15.18 | 15 | 1563 |
| 1716846000 | 15.19 | 0.27 | 1.81 | 15.02 | 15.19 | 15.01 | 2998 |
| 1716586800 | 14.92 | 0.06 | 0.40 | 15.05 | 15.05 | 14.92 | 2200 |
| 1716500400 | 14.86 | -0.26 | -1.72 | 15.05 | 15.05 | 14.86 | 1707 |
| 1716414000 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1716327600 | 15.12 | 0.12 | 0.80 | 15.12 | 15.12 | 15.12 | 100 |
| 1715982000 | 15 | -0.19 | -1.25 | 15.2 | 15.21 | 15 | 6300 |
| 1715895600 | 15.19 | -0.01 | -0.07 | 15.15 | 15.2 | 15.15 | 2900 |
| 1715809200 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 11803 |
| 1715722800 | 15.2 | 0.1 | 0.66 | 15.1 | 15.21 | 15.1 | 9530 |
| 1715636400 | 15.1 | 0 | 0.00 | 15 | 15.1 | 14.95 | 900 |
| 1715377200 | 15.1 | 0.03 | 0.20 | 14.98 | 15.1 | 14.96 | 10658 |
| 1715290800 | 15.07 | -0.17 | -1.12 | 15.1 | 15.1 | 15.07 | 1291 |
| 1715204400 | 15.24 | -0.16 | -1.04 | 15.15 | 15.4 | 15.15 | 121678 |
| 1715118000 | 15.4 | -0.03 | -0.19 | 14.99 | 15.5 | 14.99 | 77734 |
| 1715031600 | 15.43 | 0.43 | 2.87 | 14.5 | 15.43 | 14.5 | 27515 |
| 1714772400 | 15 | 0.65 | 4.53 | 14.45 | 15 | 14.45 | 31707 |
| 1714686000 | 14.35 | 0.35 | 2.50 | 14.3 | 14.35 | 13.9 | 32728 |
| 1714599600 | 14 | 0.11 | 0.79 | 13.98 | 14 | 13.98 | 4400 |
| 1714513200 | 13.89 | 0.17 | 1.24 | 13.7 | 13.93 | 13.7 | 2680 |
| 1714426800 | 13.72 | 0.15 | 1.11 | 13.57 | 13.72 | 13.57 | 16070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
