TransAlta Corporation (TA.PR.F)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738622400 | 21 | -0.4 | -1.87 | 21.15 | 21.15 | 20.9 | 9469 |
| 1738363200 | 21.4 | 0.28 | 1.33 | 21.2 | 21.4 | 21.2 | 12972 |
| 1738276800 | 21.12 | 0.07 | 0.33 | 21.1 | 21.2 | 21.1 | 6100 |
| 1738190400 | 21.05 | -0.1 | -0.47 | 21.14 | 21.14 | 21.05 | 2284 |
| 1738104000 | 21.15 | -0.01 | -0.05 | 21.13 | 21.15 | 21.12 | 3452 |
| 1738017600 | 21.16 | 0.05 | 0.24 | 21.07 | 21.16 | 21.07 | 4600 |
| 1737758400 | 21.11 | -0.05 | -0.24 | 21.15 | 21.15 | 21.1 | 10135 |
| 1737672000 | 21.16 | 0.1 | 0.47 | 21.16 | 21.16 | 21.16 | 200 |
| 1737585600 | 21.06 | -0.04 | -0.19 | 21.1 | 21.14 | 21.06 | 8400 |
| 1737499200 | 21.1 | 0.09 | 0.43 | 21.05 | 21.13 | 21.01 | 2200 |
| 1737412800 | 21.01 | 0.01 | 0.05 | 21 | 21.06 | 20.99 | 6858 |
| 1737153600 | 21 | -0.08 | -0.38 | 21.08 | 21.09 | 20.9 | 18164 |
| 1737067200 | 21.08 | 0.04 | 0.19 | 20.96 | 21.08 | 20.96 | 1200 |
| 1736980800 | 21.04 | 0.05 | 0.24 | 21 | 21.08 | 21 | 4600 |
| 1736894400 | 20.99 | 0.08 | 0.38 | 20.99 | 20.99 | 20.98 | 6600 |
| 1736808000 | 20.91 | 0.06 | 0.29 | 20.91 | 20.91 | 20.91 | 1100 |
| 1736548800 | 20.85 | -0.05 | -0.24 | 20.9 | 20.9 | 20.84 | 4750 |
| 1736462400 | 20.9 | -0.1 | -0.48 | 21.01 | 21.01 | 20.9 | 8400 |
| 1736376000 | 21 | 0 | 0.00 | 21.05 | 21.05 | 21 | 1600 |
| 1736289600 | 21 | 0.15 | 0.72 | 20.86 | 21.06 | 20.86 | 15050 |
| 1736203200 | 20.85 | 0.08 | 0.39 | 20.85 | 20.86 | 20.84 | 8601 |
| 1735944000 | 20.77 | 0.17 | 0.83 | 20.74 | 20.77 | 20.74 | 2514 |
| 1735857600 | 20.6 | -0.12 | -0.58 | 20.58 | 20.6 | 20.58 | 300 |
| 1735684800 | 20.72 | 0.14 | 0.68 | 20.64 | 20.72 | 20.64 | 647 |
| 1735598400 | 20.58 | 0.07 | 0.34 | 20.58 | 20.58 | 20.58 | 100 |
| 1735339200 | 20.51 | 0.03 | 0.15 | 20.48 | 20.55 | 20.47 | 7500 |
| 1735069200 | 20.48 | 0 | 0.00 | 20.46 | 20.48 | 20.46 | 3000 |
| 1734993600 | 20.48 | -0.01 | -0.05 | 20.5 | 20.5 | 20.47 | 2800 |
| 1734734400 | 20.49 | 0.04 | 0.20 | 20.6 | 20.6 | 20.49 | 700 |
| 1734648000 | 20.45 | 0 | 0.00 | 20.46 | 20.46 | 20.45 | 1100 |
| 1734561600 | 20.45 | -0.05 | -0.24 | 20.37 | 20.45 | 20.37 | 3100 |
| 1734475200 | 20.5 | -0.02 | -0.10 | 20.49 | 20.53 | 20.41 | 1300 |
| 1734388800 | 20.52 | 0.18 | 0.88 | 20.37 | 20.52 | 20.37 | 1790 |
| 1734129600 | 20.34 | 0.02 | 0.10 | 20.35 | 20.35 | 20.3 | 800 |
| 1734043200 | 20.32 | 0.29 | 1.45 | 20.15 | 20.35 | 20.15 | 25200 |
| 1733956800 | 20.03 | 0.03 | 0.15 | 19.92 | 20.03 | 19.92 | 5044 |
| 1733870400 | 20 | 0.02 | 0.10 | 20 | 20 | 19.96 | 9300 |
| 1733784000 | 19.98 | -0.16 | -0.79 | 20.15 | 20.15 | 19.98 | 6040 |
| 1733524800 | 20.14 | -0.11 | -0.54 | 20.15 | 20.15 | 20.14 | 2325 |
| 1733438400 | 20.25 | 0.15 | 0.75 | 20.16 | 20.25 | 20.15 | 1700 |
| 1733352000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1733265600 | 20.1 | 0.15 | 0.75 | 20.18 | 20.18 | 20.1 | 400 |
| 1733179200 | 19.95 | -0.21 | -1.04 | 20.2 | 20.2 | 19.95 | 23550 |
| 1732920000 | 20.16 | -0.24 | -1.18 | 20.1 | 20.2 | 20.1 | 2006 |
| 1732833600 | 20.4 | 0 | 0.00 | 20.4 | 20.5 | 20.25 | 4224 |
| 1732747200 | 20.4 | 0.33 | 1.64 | 19.91 | 20.4 | 19.91 | 5400 |
| 1732660800 | 20.07 | -0.2 | -0.99 | 20.07 | 20.07 | 20.07 | 300 |
| 1732574400 | 20.27 | 0.24 | 1.20 | 20.02 | 20.27 | 20.01 | 4901 |
| 1732315200 | 20.03 | 0.04 | 0.20 | 19.91 | 20.03 | 19.9 | 1916 |
| 1732228800 | 19.99 | 0.11 | 0.55 | 19.85 | 20.05 | 19.85 | 4400 |
| 1732142400 | 19.88 | -0.12 | -0.60 | 19.92 | 20 | 19.88 | 5250 |
| 1732056000 | 20 | 0.09 | 0.45 | 19.91 | 20 | 19.91 | 4300 |
| 1731969600 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 10 |
| 1731710400 | 19.91 | 0.09 | 0.45 | 19.72 | 19.91 | 19.72 | 3544 |
| 1731624000 | 19.82 | 0.08 | 0.41 | 19.74 | 19.86 | 19.73 | 5495 |
| 1731537600 | 19.74 | 0.04 | 0.20 | 19.7 | 19.74 | 19.7 | 900 |
| 1731451200 | 19.7 | -0.03 | -0.15 | 19.7 | 19.7 | 19.67 | 6579 |
| 1731364800 | 19.73 | 0.06 | 0.31 | 19.71 | 19.73 | 19.71 | 3400 |
| 1731105600 | 19.67 | 0.02 | 0.10 | 19.7 | 19.72 | 19.67 | 27100 |
| 1731019200 | 19.65 | 0.08 | 0.41 | 19.65 | 19.65 | 19.65 | 100 |
| 1730932800 | 19.57 | -0.1 | -0.51 | 19.72 | 19.72 | 19.57 | 10805 |
| 1730846400 | 19.67 | -0.04 | -0.20 | 19.71 | 19.71 | 19.67 | 5400 |
| 1730760000 | 19.71 | 0.01 | 0.05 | 19.65 | 19.73 | 19.65 | 6500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
