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

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

TransAlta Corporation (TA.PR.E)

16.10

0.00

(0.00%)

Closed May 07 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
1715031600	16.1	0.05	0.31	16.05	16.1	16.05	8300
1714772400	16.05	0.15	0.94	16	16.05	16	3260
1714686000	15.9	0.05	0.32	15.9	15.9	15.9	100
1714599600	15.85	-0.1	-0.63	15.99	16	15.85	4000
1714513200	15.95	0.09	0.57	15.86	15.95	15.81	1714
1714426800	15.86	0.06	0.38	15.9	15.95	15.86	600
1714167600	15.8	0	0.00	15.8	15.8	15.8	0
1714081200	15.8	0.05	0.32	15.8	15.8	15.8	1500
1713994800	15.75	-0.05	-0.32	15.85	15.85	15.71	3300
1713908400	15.8	-0.05	-0.32	15.85	15.85	15.8	1609
1713822000	15.85	0	0.00	15.8	15.85	15.8	512
1713562800	15.85	-0.1	-0.63	15.85	15.88	15.8	5550
1713476400	15.95	0.25	1.59	15.84	15.95	15.84	1300
1713390000	15.7	-0.05	-0.32	15.7	15.9	15.66	4800
1713303600	15.75	-0.05	-0.32	15.75	15.75	15.65	5300
1713217200	15.8	-0.17	-1.06	16	16	15.8	5791
1712958000	15.97	0.06	0.38	15.95	16	15.9	3300
1712871600	15.91	-0.03	-0.19	15.81	15.99	15.81	2750
1712785200	15.94	0.13	0.82	16	16	15.94	2925
1712698800	15.81	-0.19	-1.19	15.85	15.85	15.81	800
1712612400	16	0	0.00	16	16	16	0
1712353200	16	0.05	0.31	15.79	16	15.79	5600
1712266800	15.95	0.06	0.38	15.95	15.95	15.95	1065
1712180400	15.89	0.19	1.21	15.71	15.89	15.71	900
1712094000	15.7	0	0.00	15.7	15.7	15.7	0
1712007600	15.7	0.03	0.19	15.71	15.71	15.7	600
1711662000	15.67	0.01	0.06	15.67	15.67	15.67	500
1711575600	15.66	0	0.00	15.66	15.66	15.66	200
1711489200	15.66	0	0.00	15.66	15.66	15.66	50
1711402800	15.66	-0.17	-1.07	15.71	15.71	15.66	1069
1711143600	15.83	0	0.00	15.83	15.85	15.83	2788
1711057200	15.83	0.04	0.25	15.83	15.83	15.83	300
1710970800	15.79	0	0.00	15.79	15.79	15.79	0
1710884400	15.79	0	0.00	15.79	15.79	15.79	0
1710798000	15.79	0.19	1.22	15.71	15.79	15.7	1935
1710538800	15.6	-0.14	-0.89	15.6	15.6	15.6	345
1710452400	15.74	-0.11	-0.69	15.75	15.75	15.74	500
1710366000	15.85	0	0.00	15.85	15.85	15.85	0
1710279600	15.85	0.23	1.47	15.65	15.85	15.65	900
1710193200	15.62	0.01	0.06	15.62	15.62	15.62	1835
1709937600	15.61	0	0.00	15.61	15.61	15.61	0
1709851200	15.61	0	0.00	15.61	15.61	15.61	0
1709764800	15.61	0.05	0.32	15.56	15.8	15.56	4300
1709678400	15.56	0	0.00	15.6	15.6	15.56	3800
1709592000	15.56	0	0.00	15.61	15.61	15.56	2160
1709332800	15.56	-0.28	-1.77	15.9	15.9	15.56	3304
1709246400	15.84	-0.21	-1.31	15.99	15.99	15.84	1750
1709160000	16.05	-0.15	-0.93	16.11	16.12	16.05	9261
1709073600	16.2	0.15	0.93	16.3	16.3	16.05	6463
1708987200	16.05	-0.05	-0.31	16.149999	16.149999	16.05	860
1708728000	16.1	0	0.00	16.03	16.1	16.03	715
1708641600	16.1	0	0.00	16.1	16.1	16.1	0
1708555200	16.1	0.09	0.56	16.05	16.1	16.05	4100
1708468800	16.01	0.01	0.06	16.05	16.05	16	1500
1708123200	16	-0.08	-0.50	16.149999	16.2	16	4100
1708036800	16.079999	-0.12	-0.74	16.149999	16.149999	16.079999	1500
1707950400	16.2	-0.05	-0.31	16.25	16.25	16.149999	4700
1707864000	16.25	-0.15	-0.91	16.25	16.25	16.25	100
1707777600	16.399999	-0.09	-0.55	16.5	16.5	16.25	6346
1707518400	16.489999	0.24	1.48	16.25	16.489999	16.25	2832
1707432000	16.25	0.1	0.62	16.25	16.25	16.25	200
1707345600	16.149999	-0.04	-0.25	16.149999	16.149999	16.149999	260

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