TransAlta Corporation (TA.PR.D)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.2 | 1.48 | 13.57 | 13.72 | 13.57 | 16070 |
| 1714167600 | 13.52 | 0 | 0.00 | 13.52 | 13.52 | 13.52 | 0 |
| 1714081200 | 13.52 | -0.05 | -0.37 | 13.56 | 13.56 | 13.48 | 867 |
| 1713994800 | 13.57 | -0.12 | -0.88 | 13.51 | 13.66 | 13.51 | 1000 |
| 1713908400 | 13.69 | 0.13 | 0.96 | 13.55 | 13.73 | 13.54 | 8735 |
| 1713822000 | 13.56 | -0.05 | -0.37 | 13.56 | 13.56 | 13.56 | 1000 |
| 1713562800 | 13.61 | 0.04 | 0.29 | 13.65 | 13.69 | 13.6 | 2009 |
| 1713476400 | 13.57 | 0 | 0.00 | 13.57 | 13.57 | 13.57 | 0 |
| 1713390000 | 13.57 | 0.01 | 0.07 | 13.59 | 13.59 | 13.57 | 600 |
| 1713303600 | 13.56 | 0 | 0.00 | 13.55 | 13.58 | 13.55 | 91555 |
| 1713217200 | 13.56 | -0.23 | -1.67 | 13.7 | 13.7 | 13.56 | 21900 |
| 1712958000 | 13.79 | -0.13 | -0.93 | 13.57 | 13.79 | 13.57 | 456 |
| 1712871600 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1712785200 | 13.92 | 0.3 | 2.20 | 13.54 | 13.93 | 13.54 | 4300 |
| 1712698800 | 13.62 | 0.08 | 0.59 | 13.52 | 13.62 | 13.52 | 1300 |
| 1712612400 | 13.54 | -0.11 | -0.81 | 13.54 | 13.54 | 13.54 | 100 |
| 1712353200 | 13.65 | 0.07 | 0.52 | 13.6 | 13.65 | 13.6 | 600 |
| 1712266800 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1712180400 | 13.58 | 0.06 | 0.44 | 13.52 | 13.6 | 13.5 | 1156 |
| 1712094000 | 13.52 | -0.03 | -0.22 | 13.6 | 13.6 | 13.52 | 200 |
| 1712007600 | 13.55 | 0.04 | 0.30 | 13.51 | 13.59 | 13.51 | 1200 |
| 1711662000 | 13.51 | -0.04 | -0.30 | 13.61 | 13.61 | 13.51 | 1123 |
| 1711575600 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1711489200 | 13.55 | -0.05 | -0.37 | 13.5 | 13.6 | 13.5 | 1600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
