TransAlta Corporation Historical Data - TA.PR.J | 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.J)
TransAlta Corporation (TA.PR.J) Historical

TransAlta Corporation (TA.PR.J)

22.85

0.00

(0.00%)

Closed July 05 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714081200	23.38	0.18	0.78	23.07	23.38	23.07	48440
1713994800	23.2	0.1	0.43	23.06	23.35	23.06	3401
1713908400	23.1	-0.05	-0.22	23.06	23.1	23.06	700
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

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