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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

TransAlta Corporation (TA.PR.J)

23.10

-0.05

(-0.215983%)

Closed April 23 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
1713908400	23.15	0	0.00	23.15	23.15	23.15	0
1713822000	23.15	0.08	0.35	23.13	23.15	23.03	1430
1713562800	23.07	-0.08	-0.35	23.1	23.1	23.07	700
1713476400	23.15	-0.1	-0.43	23	23.15	23	3782
1713390000	23.25	0	0.00	23.25	23.25	23.25	10
1713303600	23.25	0.1	0.43	23	23.25	23	10142
1713217200	23.15	-0.24	-1.03	23.25	23.25	23	5400
1712958000	23.39	0.14	0.60	23.24	23.39	23.24	3733
1712871600	23.25	0	0.00	23	23.25	23	4000
1712785200	23.25	0.1	0.43	22.95	23.25	22.95	8700
1712698800	23.15	0.32	1.40	23.36	23.56	22.9	33700
1712612400	22.83	0	0.00	22.83	22.83	22.83	0
1712353200	22.83	0.38	1.69	22.59	22.83	22.55	5300
1712266800	22.45	0.25	1.13	22.26	22.45	22.26	4100
1712180400	22.2	0.43	1.98	21.99	22.2	21.99	6793
1712094000	21.77	-0.03	-0.14	21.75	21.77	21.75	2200
1712007600	21.8	0.19	0.88	21.63	21.8	21.63	12770
1711662000	21.61	0.01	0.05	21.5	21.61	21.5	3000
1711575600	21.6	0.15	0.70	21.48	21.6	21.45	6821
1711489200	21.45	0.1	0.47	21.35	21.46	21.35	5700
1711402800	21.35	0.16	0.76	21.15	21.35	21.15	4600
1711143600	21.19	0.19	0.90	21.19	21.2	21.15	5900
1711057200	21	-0.19	-0.90	21.01	21.01	21	562
1710970800	21.19	0.39	1.88	21.48	21.48	21.19	300
1710884400	20.8	-0.27	-1.28	20.82	21.17	20.8	4615
1710798000	21.07	0.04	0.19	21.19	21.19	20.76	5200
1710538800	21.03	-0.08	-0.38	21.12	21.2	21.03	1900
1710452400	21.11	-0.08	-0.38	21.12	21.12	21.08	3100
1710366000	21.19	0.18	0.86	21.15	21.25	21.15	3300
1710279600	21.01	-0.09	-0.43	21.1	21.15	21.01	800
1710193200	21.1	0.1	0.48	21.1	21.1	21.1	300
1709937600	21	-0.08	-0.38	21	21	21	1000
1709851200	21.08	0.33	1.59	20.75	21.08	20.75	2500
1709764800	20.75	0.08	0.39	20.75	20.75	20.75	16000
1709678400	20.67	0.02	0.10	20.74	20.75	20.67	1200
1709592000	20.65	-0.09	-0.43	20.66	20.67	20.61	1644
1709332800	20.74	-0.11	-0.53	20.78	20.78	20.67	3100
1709246400	20.85	-0.42	-1.97	20.85	20.85	20.78	3400
1709160000	21.27	0.24	1.14	21.04	21.27	21.03	10400
1709073600	21.03	0.03	0.14	21	21.03	21	300
1708987200	21	-0.15	-0.71	21	21	21	300
1708728000	21.15	0.23	1.10	21.15	21.15	21.15	1700
1708641600	20.92	-0.42	-1.97	20.92	20.92	20.92	600
1708555200	21.34	0	0.00	21.34	21.34	21.34	0
1708468800	21.34	0.04	0.19	21.23	21.34	21.23	2650
1708123200	21.3	0	0.00	21.3	21.3	21.3	0
1708036800	21.3	0.4	1.91	20.94	21.3	20.94	5789
1707950400	20.9	0.29	1.41	20.99	20.99	20.88	2700
1707864000	20.61	0	0.00	20.61	20.61	20.61	0
1707777600	20.61	-0.14	-0.67	20.71	20.75	20.61	2100
1707518400	20.75	-0.07	-0.34	20.7	20.75	20.7	5400
1707432000	20.82	0.11	0.53	20.82	20.82	20.82	900
1707345600	20.71	0	0.00	20.71	20.71	20.71	0
1707259200	20.71	-0.2	-0.96	20.9	20.9	20.7	3000
1707172800	20.91	-0.24	-1.13	21.15	21.15	20.91	7600
1706913600	21.15	0.25	1.20	21.025	21.15	21.025	2500
1706827200	20.9	-0.22	-1.04	20.9	20.9	20.9	830
1706740800	21.12	0.07	0.33	21	21.12	21	11200
1706654400	21.05	0.04	0.19	21.01	21.05	21	1900
1706568000	21.01	-0.04	-0.19	21.05	21.05	21.01	1023
1706308800	21.05	-0.09	-0.43	21.25	21.25	21	2095
1706222400	21.14	0	0.00	21.14	21.14	21.14	0
1706136000	21.14	0.03	0.14	21.12	21.14	21.1	2672

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