TransAlta Corporation Historical Data - TA.PR.D | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

TransAlta Corporation (TA.PR.D)

13.52

-0.05

(-0.36846%)

Closed April 26 4:12PM

Delayed by 15 minutes

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
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
1711402800	13.6	-0.05	-0.37	13.55	13.7	13.5	7674
1711143600	13.65	0.13	0.96	13.52	13.65	13.52	1479
1711057200	13.52	0	0.00	13.52	13.52	13.52	0
1710970800	13.52	0	0.00	13.52	13.52	13.52	0
1710884400	13.52	-0.05	-0.37	13.47	13.56	13.47	600
1710798000	13.57	0	0.00	13.45	13.57	13.45	200
1710538800	13.57	0.07	0.52	13.5	13.57	13.4	900
1710452400	13.5	-0.04	-0.30	13.6	13.6	13.5	1000
1710366000	13.54	0.04	0.30	13.49	13.6	13.4	3100
1710279600	13.5	0.04	0.30	13.42	13.5	13.42	3700
1710193200	13.46	-0.04	-0.30	13.6	13.6	13.46	1700
1709937600	13.5	0	0.00	13.5	13.5	13.5	0
1709851200	13.5	0	0.00	13.4	13.53	13.4	4000
1709764800	13.5	-0.01	-0.07	13.5	13.5	13.4	3082
1709678400	13.51	-0.09	-0.66	13.42	13.51	13.42	1683
1709592000	13.6	0	0.00	13.6	13.6	13.6	0
1709332800	13.6	0	0.00	13.63	13.63	13.59	700
1709246400	13.6	0	0.00	13.6	13.6	13.6	0
1709160000	13.6	-0.07	-0.51	13.6	13.69	13.6	33300
1709073600	13.67	-0.16	-1.16	13.61	13.75	13.6	3551
1708987200	13.83	0	0.00	13.83	13.83	13.83	0
1708728000	13.83	0.08	0.58	13.79	13.85	13.79	400
1708641600	13.75	0	0.00	13.75	13.75	13.75	44
1708555200	13.75	0.03	0.22	13.73	13.75	13.65	4127
1708468800	13.72	0	0.00	13.72	13.72	13.72	0
1708123200	13.72	-0.07	-0.51	13.75	13.75	13.65	3920
1708036800	13.79	0.11	0.80	13.5	13.79	13.5	4031
1707950400	13.68	-0.2	-1.44	13.8	13.8	13.6	4850
1707864000	13.88	0	0.00	13.88	13.88	13.88	0
1707777600	13.88	0.23	1.68	13.71	13.88	13.71	6000
1707518400	13.65	0.14	1.04	13.61	13.72	13.61	2900
1707432000	13.51	-0.29	-2.10	13.65	13.65	13.39	1854
1707345600	13.8	0	0.00	13.8	13.8	13.8	0
1707259200	13.8	0.05	0.36	13.88	13.9	13.75	2500
1707172800	13.75	-0.48	-3.37	13.94	13.94	13.75	3800
1706913600	14.23	0.4	2.89	13.9	14.3	13.66	22545
1706827200	13.83	-0.07	-0.50	13.53	13.83	13.53	2100
1706740800	13.9	-0.06	-0.43	13.71	13.9	13.71	5400
1706654400	13.96	-0.01	-0.07	13.89	13.96	13.89	3600
1706568000	13.97	0.42	3.10	13.55	13.97	13.55	6828
1706308800	13.55	0	0.00	13.55	13.55	13.53	4500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions