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

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

TransAlta Corporation (TA.PR.F)

18.55

0.05

( 0.27% )

Updated: 15:41:00

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	18.5	-0.12	-0.64	18.5	18.55	18.45	1387
1713994800	18.62	0.12	0.65	18.6	18.62	18.6	831
1713908400	18.5	-0.07	-0.38	18.61	18.61	18.5	1400
1713822000	18.57	0.12	0.65	18.31	18.57	18.3	2393
1713562800	18.45	0	0.00	18.5	18.5	18.3	4500
1713476400	18.45	0.08	0.44	18.45	18.45	18.45	300
1713390000	18.37	-0.12	-0.65	18.55	18.55	18.35	625
1713303600	18.49	0.09	0.49	18.49	18.49	18.49	379
1713217200	18.4	-0.15	-0.81	18.37	18.4	18.37	1900
1712958000	18.55	-0.08	-0.43	18.63	18.63	18.55	4242
1712871600	18.63	0.05	0.27	18.7	18.7	18.63	29925
1712785200	18.58	-0.2	-1.06	18.7	18.7	18.58	1305
1712698800	18.78	-0.07	-0.37	18.9	18.9	18.78	52528
1712612400	18.85	0	0.00	18.85	18.85	18.85	100
1712353200	18.85	0.07	0.37	18.67	18.9	18.67	2700
1712266800	18.78	-0.12	-0.63	18.88	18.88	18.78	800
1712180400	18.9	-0.1	-0.53	19.07	19.07	18.9	1900
1712094000	19	0.15	0.80	18.85	19	18.85	1420
1712007600	18.85	0.14	0.75	18.85	18.85	18.85	343
1711662000	18.71	-0.09	-0.48	18.69	18.71	18.69	930
1711575600	18.8	0.17	0.91	18.6	18.8	18.6	2833
1711489200	18.63	-0.02	-0.11	18.59	18.69	18.59	2000
1711402800	18.65	0	0.00	18.64	18.65	18.64	700
1711143600	18.65	-0.16	-0.85	18.74	18.74	18.65	1900
1711057200	18.81	0.07	0.37	18.75	18.81	18.65	1572
1710970800	18.74	0	0.00	18.74	18.74	18.74	0
1710884400	18.74	-0.08	-0.43	18.65	18.74	18.65	1335
1710798000	18.82	0	0.00	18.82	18.82	18.82	0
1710538800	18.82	0.02	0.11	18.7	18.82	18.7	900
1710452400	18.8	-0.19	-1.00	18.7	18.8	18.7	2890
1710366000	18.99	0.08	0.42	18.75	18.99	18.75	4600
1710279600	18.91	0.12	0.64	18.9	18.91	18.9	900
1710193200	18.79	0.02	0.11	18.65	18.79	18.65	5200
1709937600	18.77	0.22	1.19	18.55	18.82	18.55	1480
1709851200	18.55	0.35	1.92	18.28	18.55	18.28	7452
1709764800	18.2	0	0.00	18.2	18.2	18.2	10
1709678400	18.2	0.18	1.00	18.07	18.2	18.05	6477
1709592000	18.02	0.07	0.39	17.95	18.07	17.95	2300
1709332800	17.95	0.04	0.22	18.03	18.03	17.95	2700
1709246400	17.91	-0.44	-2.40	18.23	18.23	17.91	5200
1709160000	18.35	0.1	0.55	18.2	18.35	18.2	6600
1709073600	18.25	-0.3	-1.62	18.45	18.5	18.25	34900
1708987200	18.55	0.02	0.11	18.55	18.55	18.55	200
1708728000	18.53	0.14	0.76	18.5	18.53	18.4	17904
1708641600	18.39	0.04	0.22	18.4	18.45	18.35	1500
1708555200	18.35	-0.15	-0.81	18.42	18.42	18.35	2400
1708468800	18.5	0	0.00	18.41	18.5	18.41	5200
1708123200	18.5	0.07	0.38	18.49	18.55	18.49	3900
1708036800	18.43	0.18	0.99	18.5	18.5	18.4	2473
1707950400	18.25	0	0.00	18.31	18.31	18.24	8075
1707864000	18.25	-0.05	-0.27	18.26	18.36	18.25	8400
1707777600	18.3	-0.05	-0.27	18.5	18.5	18.3	1150
1707518400	18.35	0.04	0.22	18.3	18.35	18.3	3900
1707432000	18.31	-0.05	-0.27	18.36	18.36	18.31	4212
1707345600	18.36	0	0.00	18.36	18.36	18.36	0
1707259200	18.36	-0.24	-1.29	18.6	18.6	18.36	4431
1707172800	18.6	-0.09	-0.48	18.57	18.6	18.57	400
1706913600	18.69	0.06	0.32	18.7	18.7	18.69	9037
1706827200	18.63	0.03	0.16	18.51	18.63	18.5	6253
1706740800	18.6	-0.06	-0.32	18.6	18.6	18.6	120
1706654400	18.66	0.11	0.59	18.55	18.68	18.55	6300
1706568000	18.55	0.09	0.49	18.48	18.68	18.48	2988
1706308800	18.46	0.1	0.54	18.41	18.46	18.41	300

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