The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

TransAlta Corp.

  • TA
  • TSX
  • Utilities
  • Latest 11.51
  • Currency C$
  • Change 0.01
  • Percent Change 0.087 %
  • Volume 618,568
  • Fri Nov 21, 2014 04:00 PM EST TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.51 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 11.60 11.48 11.52 11.51 618,568
Nov 20 11.57 11.42 11.48 11.50 1,261,962
Nov 19 11.68 11.47 11.60 11.50 1,124,899
Nov 18 11.60 11.38 11.38 11.56 1,106,465
Nov 17 11.40 11.18 11.19 11.37 987,044
Nov 14 11.34 11.06 11.20 11.18 1,169,179
Nov 13 11.25 11.12 11.25 11.18 1,150,156
Nov 12 11.32 10.99 11.00 11.25 1,570,995
Nov 11 11.02 10.78 10.78 11.00 1,222,350
Nov 10 10.89 10.76 10.81 10.84 579,313
Nov 7 10.80 10.54 10.60 10.73 816,818
Nov 6 10.60 10.49 10.49 10.56 760,684
Nov 5 10.56 10.40 10.44 10.51 781,963
Nov 4 10.85 10.40 10.78 10.40 1,231,342
Nov 3 10.96 10.74 10.90 10.77 780,622
Oct 31 11.04 10.87 11.02 10.96 1,683,038
Oct 30 11.01 10.57 10.66 11.00 1,308,172
Oct 29 11.18 10.99 11.12 11.11 1,480,411
Oct 28 11.12 10.99 11.01 11.08 679,278
Oct 27 11.10 10.93 11.01 11.04 564,566
Oct 24 11.04 10.87 10.89 11.02 606,563
Oct 23 10.88 10.65 10.65 10.84 436,009
Oct 22 11.10 10.54 11.08 10.59 1,214,345
Oct 21 11.16 10.82 10.88 11.06 512,548
Oct 20 10.93 10.71 10.81 10.87 434,232
Oct 17 11.01 10.81 11.00 10.87 585,640
Oct 16 11.02 10.62 10.63 10.95 907,546
Oct 15 10.95 10.56 10.87 10.72 894,205
Oct 14 11.11 10.94 11.00 11.01 745,284
Oct 10 11.35 11.04 11.34 11.11 870,165
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.