TransAlta Corporation (TA.PR.J)
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 |
|---|---|---|---|---|---|---|---|
| 1721943600 | 23.95 | 0.06 | 0.25 | 23.89 | 23.95 | 23.89 | 3400 |
| 1721857200 | 23.89 | 0 | 0.00 | 23.8 | 23.89 | 23.8 | 2800 |
| 1721770800 | 23.89 | 0.17 | 0.72 | 23.76 | 23.89 | 23.76 | 2650 |
| 1721684400 | 23.72 | 0.02 | 0.08 | 23.7 | 23.75 | 23.7 | 2450 |
| 1721425200 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1721338800 | 23.7 | 0.11 | 0.47 | 23.56 | 23.7 | 23.51 | 2300 |
| 1721252400 | 23.59 | 0.29 | 1.24 | 23.35 | 23.59 | 23.35 | 5419 |
| 1721166000 | 23.3 | 0.03 | 0.13 | 23.3 | 23.3 | 23.3 | 2300 |
| 1721079600 | 23.27 | -0.03 | -0.13 | 23.33 | 23.33 | 23.27 | 3130 |
| 1720820400 | 23.3 | 0.15 | 0.65 | 23.3 | 23.3 | 23.2 | 3900 |
| 1720734000 | 23.15 | -0.09 | -0.39 | 23.24 | 23.24 | 23.1 | 14500 |
| 1720647600 | 23.24 | 0.04 | 0.17 | 23.2 | 23.25 | 23.2 | 1919 |
| 1720561200 | 23.2 | 0.11 | 0.48 | 23.09 | 23.2 | 23 | 7700 |
| 1720474800 | 23.09 | 0.27 | 1.18 | 23 | 23.09 | 22.98 | 2857 |
| 1720215600 | 22.82 | -0.03 | -0.13 | 23 | 23 | 22.82 | 27600 |
| 1720129200 | 22.85 | -0.14 | -0.61 | 22.9 | 22.92 | 22.85 | 3700 |
| 1720042800 | 22.99 | 0.19 | 0.83 | 22.85 | 22.99 | 22.8 | 2780 |
| 1719956400 | 22.8 | 0.04 | 0.18 | 22.85 | 22.85 | 22.8 | 5500 |
| 1719610800 | 22.76 | 0.01 | 0.04 | 22.8 | 22.8 | 22.75 | 1800 |
| 1719524400 | 22.75 | 0.1 | 0.44 | 22.75 | 22.8 | 22.75 | 4500 |
| 1719438000 | 22.65 | -0.1 | -0.44 | 22.75 | 22.75 | 22.56 | 3300 |
| 1719351600 | 22.75 | -0.05 | -0.22 | 22.85 | 22.85 | 22.75 | 6000 |
| 1719265200 | 22.8 | 0.25 | 1.11 | 22.65 | 22.8 | 22.65 | 600 |
| 1719006000 | 22.55 | 0.05 | 0.22 | 22.5 | 22.65 | 22.5 | 5950 |
| 1718919600 | 22.5 | 0.04 | 0.18 | 22.5 | 22.5 | 22.5 | 9100 |
| 1718833200 | 22.46 | -0.04 | -0.18 | 22.5 | 22.7 | 22.45 | 23552 |
| 1718746800 | 22.5 | 0.04 | 0.18 | 22.45 | 22.6 | 22.45 | 7600 |
| 1718660400 | 22.46 | -0.09 | -0.40 | 22.59 | 22.59 | 22.45 | 19000 |
| 1718401200 | 22.55 | 0.01 | 0.04 | 22.55 | 22.69 | 22.5 | 5925 |
| 1718314800 | 22.54 | -0.08 | -0.35 | 22.55 | 22.62 | 22.5 | 9900 |
| 1718228400 | 22.62 | 0.11 | 0.49 | 22.43 | 22.62 | 22.43 | 29004 |
| 1718142000 | 22.51 | 0.19 | 0.85 | 22.51 | 22.51 | 22.51 | 1509 |
| 1718055600 | 22.32 | -0.57 | -2.49 | 22.32 | 22.32 | 22.32 | 175 |
| 1717796400 | 22.89 | -0.31 | -1.34 | 23.2 | 23.2 | 22.89 | 1300 |
| 1717710000 | 23.2 | -0.07 | -0.30 | 23.25 | 23.26 | 23.2 | 5600 |
| 1717623600 | 23.27 | -0.23 | -0.98 | 23.5 | 23.51 | 23.27 | 7500 |
| 1717537200 | 23.5 | -0.17 | -0.72 | 23.61 | 23.61 | 23.5 | 2280 |
| 1717450800 | 23.67 | 0.07 | 0.30 | 23.61 | 23.67 | 23.61 | 600 |
| 1717191600 | 23.6 | -0.15 | -0.63 | 23.65 | 23.65 | 23.6 | 3100 |
| 1717105200 | 23.75 | 0.1 | 0.42 | 23.7 | 23.75 | 23.7 | 21400 |
| 1717018800 | 23.65 | -0.03 | -0.13 | 23.7 | 23.7 | 23.65 | 27800 |
| 1716932400 | 23.68 | -0.01 | -0.04 | 23.3 | 23.89 | 23.3 | 9000 |
| 1716846000 | 23.69 | -0.07 | -0.29 | 23.68 | 23.81 | 23.63 | 27571 |
| 1716586800 | 23.76 | -0.04 | -0.17 | 23.68 | 23.85 | 23.68 | 34500 |
| 1716500400 | 23.8 | 0.18 | 0.76 | 23.8 | 23.8 | 23.8 | 161 |
| 1716414000 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
| 1716327600 | 23.62 | 0 | 0.00 | 23.65 | 23.75 | 23.62 | 3600 |
| 1715982000 | 23.62 | -0.35 | -1.46 | 23.5 | 23.62 | 23.5 | 1300 |
| 1715895600 | 23.97 | 0.33 | 1.40 | 23.7 | 23.97 | 23.65 | 7500 |
| 1715809200 | 23.64 | -0.06 | -0.25 | 23.65 | 23.7 | 23.64 | 5000 |
| 1715722800 | 23.7 | 0.05 | 0.21 | 23.65 | 23.75 | 23.65 | 1924 |
| 1715636400 | 23.65 | 0.05 | 0.21 | 23.5 | 23.65 | 23.5 | 1500 |
| 1715377200 | 23.6 | 0.28 | 1.20 | 23.35 | 24.1 | 23.32 | 7800 |
| 1715290800 | 23.32 | -0.13 | -0.55 | 23.32 | 23.32 | 23.32 | 200 |
| 1715204400 | 23.45 | 0 | 0.00 | 23.31 | 23.45 | 23.31 | 1100 |
| 1715118000 | 23.45 | 0.15 | 0.64 | 23.43 | 23.5 | 23.43 | 700 |
| 1715031600 | 23.3 | -0.05 | -0.21 | 23.35 | 23.35 | 23.3 | 4094 |
| 1714772400 | 23.35 | -0.04 | -0.17 | 23.39 | 23.4 | 23.35 | 8860 |
| 1714686000 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 0 |
| 1714599600 | 23.39 | 0.11 | 0.47 | 23.28 | 23.39 | 23.28 | 550 |
| 1714513200 | 23.28 | -0.06 | -0.26 | 23.2 | 23.28 | 23.2 | 1650 |
| 1714426800 | 23.34 | -0.04 | -0.17 | 23.06 | 23.34 | 23.06 | 1270 |
| 1714167600 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
