TransAlta Corp (TA.TO) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 16.36 | 16.48 | 16.17 | 16.41 | +0.06% | 1,847,865 |
| 2026-09-01 | 16.70 | 16.84 | 16.25 | 16.40 | -2.21% | 1,326,450 |
| 2026-08-31 | 16.96 | 16.96 | 16.63 | 16.77 | -1.06% | 3,332,976 |
| 2026-08-28 | 17.36 | 17.40 | 16.83 | 16.95 | -2.02% | 2,398,852 |
| 2026-08-27 | 17.51 | 17.68 | 17.15 | 17.30 | -1.42% | 2,772,415 |
| 2026-08-26 | 16.90 | 17.70 | 16.90 | 17.55 | +3.66% | 1,966,060 |
| 2026-08-25 | 16.84 | 17.03 | 16.81 | 16.93 | +0.89% | 3,449,366 |
| 2026-08-24 | 16.76 | 16.84 | 16.41 | 16.78 | -0.18% | 2,563,358 |
| 2026-08-21 | 17.46 | 17.54 | 16.79 | 16.81 | -3.34% | 2,043,541 |
| 2026-08-20 | 17.00 | 17.69 | 17.00 | 17.39 | +1.70% | 2,704,629 |
| 2026-08-19 | 17.37 | 17.41 | 16.98 | 17.10 | -1.50% | 1,780,175 |
| 2026-08-18 | 17.51 | 17.60 | 17.28 | 17.36 | -1.53% | 1,403,528 |
| 2026-08-17 | 17.73 | 17.81 | 17.53 | 17.63 | -0.79% | 3,434,247 |
| 2026-08-14 | 17.55 | 17.88 | 17.48 | 17.77 | +1.31% | 1,165,387 |
| 2026-08-13 | 17.29 | 17.59 | 17.23 | 17.54 | +1.56% | 2,596,779 |
| 2026-08-12 | 17.20 | 17.64 | 17.14 | 17.27 | -0.63% | 3,370,099 |
| 2026-08-11 | 17.13 | 17.47 | 17.10 | 17.38 | +1.64% | 2,068,291 |
| 2026-08-10 | 17.25 | 17.39 | 17.03 | 17.10 | -1.27% | 2,137,113 |
| 2026-08-07 | 17.54 | 17.70 | 17.30 | 17.32 | -0.92% | 1,918,648 |
| 2026-08-06 | 17.69 | 17.85 | 17.39 | 17.48 | -1.47% | 2,001,257 |
| 2026-08-05 | 17.98 | 18.14 | 17.74 | 17.74 | -1.39% | 1,445,218 |
| 2026-08-04 | 17.56 | 18.08 | 17.32 | 17.99 | +2.45% | 2,248,365 |
| 2026-07-31 | 18.00 | 18.24 | 17.50 | 17.56 | -2.66% | 1,736,646 |
| 2026-07-30 | 17.69 | 18.10 | 17.62 | 18.04 | +2.97% | 1,453,985 |
| 2026-07-29 | 18.00 | 18.07 | 17.39 | 17.52 | -2.61% | 2,455,975 |
| 2026-07-28 | 18.80 | 18.81 | 17.86 | 17.99 | -5.02% | 1,986,264 |
| 2026-07-27 | 19.17 | 19.27 | 18.76 | 18.94 | -1.87% | 1,933,960 |
| 2026-07-24 | 19.84 | 19.88 | 19.29 | 19.30 | -2.92% | 738,877 |
| 2026-07-23 | 19.74 | 19.96 | 19.58 | 19.88 | +0.61% | 616,412 |
| 2026-07-22 | 19.60 | 19.89 | 19.22 | 19.76 | +0.25% | 2,294,480 |
| 2026-07-21 | 19.42 | 19.79 | 19.30 | 19.71 | +2.02% | 1,727,612 |
| 2026-07-20 | 18.67 | 19.33 | 18.63 | 19.32 | +3.82% | 1,701,671 |
| 2026-07-17 | 18.42 | 18.82 | 18.29 | 18.61 | +0.11% | 2,029,761 |
| 2026-07-16 | 19.14 | 19.14 | 18.47 | 18.59 | -2.92% | 2,694,117 |
| 2026-07-15 | 19.66 | 19.78 | 18.93 | 19.15 | -2.25% | 1,105,966 |
| 2026-07-14 | 19.87 | 19.94 | 19.51 | 19.59 | -0.46% | 1,395,984 |
| 2026-07-13 | 20.11 | 20.16 | 19.63 | 19.68 | -2.33% | 674,664 |
| 2026-07-10 | 20.51 | 20.51 | 20.13 | 20.15 | -1.90% | 1,076,771 |
| 2026-07-09 | 20.64 | 21.07 | 20.25 | 20.54 | +0.24% | 1,387,738 |
| 2026-07-08 | 19.86 | 20.60 | 19.78 | 20.49 | +2.45% | 2,050,636 |
| 2026-07-07 | 19.34 | 20.01 | 19.23 | 20.00 | +3.73% | 2,369,700 |
| 2026-07-06 | 19.53 | 19.85 | 19.25 | 19.28 | -0.87% | 1,436,254 |
| 2026-07-03 | 19.14 | 19.63 | 19.14 | 19.45 | +1.78% | 382,303 |
| 2026-07-02 | 19.31 | 19.62 | 18.87 | 19.11 | -2.60% | 2,373,417 |
| 2026-06-30 | 19.28 | 19.79 | 19.16 | 19.62 | +1.34% | 1,293,088 |
| 2026-06-29 | 19.57 | 19.76 | 19.15 | 19.36 | -1.07% | 2,056,664 |
| 2026-06-26 | 19.62 | 19.67 | 19.40 | 19.57 | -0.10% | 2,203,182 |
| 2026-06-25 | 19.68 | 19.87 | 19.29 | 19.59 | +0.62% | 2,532,444 |
| 2026-06-24 | 19.46 | 19.82 | 19.24 | 19.47 | -0.21% | 2,719,623 |
| 2026-06-23 | 19.37 | 19.51 | 19.21 | 19.51 | -0.66% | 1,916,914 |
| 2026-06-22 | 19.55 | 19.90 | 19.42 | 19.64 | +0.61% | 2,082,533 |
| 2026-06-19 | 19.40 | 19.62 | 19.40 | 19.52 | +0.46% | 739,023 |
| 2026-06-18 | 19.22 | 19.57 | 19.07 | 19.43 | +1.41% | 1,942,692 |
| 2026-06-17 | 18.89 | 19.50 | 18.88 | 19.16 | +1.16% | 2,542,535 |
| 2026-06-16 | 18.97 | 19.14 | 18.79 | 18.94 | -0.42% | 1,689,565 |
| 2026-06-15 | 18.86 | 19.10 | 18.62 | 19.02 | +1.39% | 2,657,739 |
| 2026-06-12 | 18.75 | 19.09 | 18.56 | 18.76 | +0.37% | 2,893,859 |
| 2026-06-11 | 17.35 | 18.86 | 17.35 | 18.69 | +8.22% | 4,675,801 |
| 2026-06-10 | 17.63 | 17.66 | 16.95 | 17.27 | -0.75% | 2,421,910 |
| 2026-06-09 | 17.52 | 17.87 | 17.23 | 17.40 | -0.40% | 3,759,067 |
| 2026-06-08 | 17.70 | 17.88 | 17.32 | 17.47 | -1.24% | 3,748,328 |
| 2026-06-05 | 17.85 | 18.26 | 17.40 | 17.69 | -1.72% | 3,554,683 |
| 2026-06-04 | 18.90 | 18.95 | 17.65 | 18.00 | -10.36% | 7,600,637 |
| 2026-06-03 | 20.12 | 20.51 | 19.91 | 20.08 | +1.26% | 1,974,943 |
| 2026-06-02 | 19.62 | 20.20 | 19.62 | 19.83 | +1.02% | 1,308,078 |
| 2026-06-01 | 19.35 | 19.87 | 19.25 | 19.63 | -0.10% | 993,942 |
| 2026-05-29 | 19.36 | 19.65 | 19.09 | 19.65 | +1.50% | 2,899,881 |
| 2026-05-28 | 19.15 | 19.46 | 19.10 | 19.36 | +1.15% | 1,711,008 |
| 2026-05-27 | 19.50 | 19.50 | 19.02 | 19.14 | -1.90% | 768,818 |
| 2026-05-26 | 18.95 | 19.65 | 18.95 | 19.51 | +3.45% | 1,064,811 |
| 2026-05-25 | 18.84 | 18.99 | 18.80 | 18.86 | +0.64% | 251,377 |
| 2026-05-22 | 18.67 | 19.08 | 18.54 | 18.74 | +1.02% | 1,080,141 |
| 2026-05-21 | 17.81 | 18.57 | 17.75 | 18.55 | +3.92% | 1,703,535 |
| 2026-05-20 | 17.81 | 17.98 | 17.61 | 17.85 | +0.85% | 999,387 |
| 2026-05-19 | 17.34 | 17.98 | 17.20 | 17.70 | +0.40% | 1,203,331 |
| 2026-05-15 | 17.60 | 17.79 | 17.35 | 17.63 | -0.84% | 980,393 |
| 2026-05-14 | 17.58 | 17.94 | 17.29 | 17.78 | +1.83% | 1,031,568 |
| 2026-05-13 | 17.19 | 17.61 | 17.13 | 17.46 | +1.16% | 1,135,478 |
| 2026-05-12 | 17.38 | 17.41 | 16.86 | 17.26 | -1.26% | 1,304,599 |
| 2026-05-11 | 17.49 | 17.70 | 17.38 | 17.48 | -0.06% | 1,674,336 |
| 2026-05-08 | 17.50 | 17.63 | 17.14 | 17.49 | +0.23% | 1,452,900 |
| 2026-05-07 | 17.54 | 17.55 | 16.88 | 17.45 | +0.00% | 2,116,793 |
| 2026-05-06 | 17.15 | 17.98 | 16.93 | 17.45 | +1.45% | 3,492,278 |
| 2026-05-05 | 17.16 | 17.31 | 16.94 | 17.20 | +0.29% | 2,764,952 |
| 2026-05-04 | 17.02 | 17.16 | 16.83 | 17.15 | +1.24% | 920,627 |
| 2026-05-01 | 16.90 | 17.17 | 16.81 | 16.94 | +0.06% | 931,120 |
| 2026-04-30 | 16.50 | 17.06 | 16.45 | 16.93 | +2.92% | 1,456,135 |
| 2026-04-29 | 17.40 | 17.40 | 16.34 | 16.45 | -5.62% | 2,022,886 |
| 2026-04-28 | 17.17 | 17.58 | 17.09 | 17.43 | +1.51% | 2,597,070 |
| 2026-04-27 | 17.15 | 17.28 | 16.91 | 17.17 | +0.82% | 1,868,310 |
| 2026-04-24 | 16.66 | 17.16 | 16.42 | 17.03 | +2.90% | 1,528,867 |
| 2026-04-23 | 16.85 | 17.16 | 16.34 | 16.55 | -1.37% | 1,193,064 |
| 2026-04-22 | 16.80 | 16.96 | 16.42 | 16.78 | +0.84% | 1,261,356 |
| 2026-04-21 | 17.10 | 17.32 | 16.58 | 16.64 | -3.82% | 2,092,467 |
| 2026-04-20 | 17.22 | 17.43 | 17.17 | 17.30 | -0.35% | 967,953 |
| 2026-04-17 | 18.44 | 18.44 | 17.30 | 17.36 | -6.11% | 1,851,052 |
| 2026-04-16 | 18.70 | 18.76 | 18.30 | 18.49 | -1.28% | 647,641 |
| 2026-04-15 | 18.51 | 19.11 | 18.32 | 18.73 | +1.24% | 1,102,566 |
| 2026-04-14 | 18.60 | 18.89 | 18.49 | 18.50 | -1.96% | 784,472 |
| 2026-04-13 | 19.18 | 19.33 | 18.83 | 18.87 | -2.53% | 1,115,917 |
| 2026-04-10 | 19.13 | 19.53 | 19.13 | 19.36 | +1.20% | 641,608 |
| 2026-04-09 | 19.05 | 19.70 | 19.00 | 19.13 | +0.05% | 800,916 |
| 2026-04-08 | 19.33 | 19.45 | 18.78 | 19.12 | +1.32% | 676,812 |
| 2026-04-07 | 19.03 | 19.20 | 18.62 | 18.87 | -0.53% | 1,194,650 |
| 2026-04-06 | 18.71 | 19.09 | 18.69 | 18.97 | +1.12% | 1,195,542 |
| 2026-04-02 | 18.15 | 18.77 | 18.13 | 18.76 | +1.41% | 1,645,637 |
| 2026-04-01 | 18.31 | 18.72 | 18.29 | 18.50 | +1.15% | 990,518 |
| 2026-03-31 | 17.91 | 18.45 | 17.84 | 18.29 | +3.10% | 1,116,602 |
| 2026-03-30 | 18.05 | 18.14 | 17.57 | 17.74 | -1.33% | 1,722,305 |
| 2026-03-27 | 17.79 | 18.15 | 17.73 | 17.98 | +0.28% | 2,681,236 |
| 2026-03-26 | 17.94 | 18.27 | 17.82 | 17.93 | -0.72% | 934,792 |
| 2026-03-25 | 17.90 | 18.34 | 17.77 | 18.06 | +2.73% | 1,516,866 |
| 2026-03-24 | 17.21 | 17.78 | 16.60 | 17.58 | +6.48% | 2,258,190 |
| 2026-03-23 | 16.23 | 16.60 | 15.62 | 16.51 | +1.79% | 2,390,874 |
| 2026-03-20 | 16.96 | 17.01 | 16.02 | 16.22 | -4.81% | 2,002,924 |
| 2026-03-19 | 16.81 | 17.24 | 16.76 | 17.04 | -0.47% | 2,211,062 |
| 2026-03-18 | 17.08 | 17.32 | 17.02 | 17.12 | -0.35% | 988,040 |
| 2026-03-17 | 17.10 | 17.33 | 16.98 | 17.18 | +0.70% | 1,383,136 |
| 2026-03-16 | 17.25 | 17.30 | 16.83 | 17.06 | -0.29% | 1,295,929 |
| 2026-03-13 | 17.46 | 17.84 | 17.03 | 17.11 | -1.72% | 770,948 |
| 2026-03-12 | 17.27 | 17.77 | 17.13 | 17.41 | -0.29% | 1,362,080 |
| 2026-03-11 | 17.15 | 17.57 | 17.15 | 17.46 | +0.87% | 925,672 |
| 2026-03-10 | 17.26 | 17.57 | 17.26 | 17.31 | +0.70% | 954,192 |
| 2026-03-09 | 16.99 | 17.25 | 16.46 | 17.19 | -0.75% | 1,294,508 |
| 2026-03-06 | 17.91 | 17.92 | 17.14 | 17.32 | -4.84% | 2,013,175 |
| 2026-03-05 | 17.94 | 18.20 | 17.73 | 18.20 | +0.72% | 1,471,041 |
| 2026-03-04 | 18.45 | 18.63 | 17.98 | 18.07 | -0.55% | 1,001,756 |
| 2026-03-03 | 18.49 | 18.63 | 17.75 | 18.17 | -3.86% | 1,880,647 |
| 2026-03-02 | 18.60 | 19.45 | 18.15 | 18.90 | +0.80% | 1,502,337 |
| 2026-02-27 | 18.34 | 19.10 | 18.14 | 18.75 | +5.34% | 2,361,076 |
| 2026-02-26 | 17.70 | 17.80 | 17.26 | 17.80 | +1.19% | 1,326,138 |
| 2026-02-25 | 18.00 | 18.00 | 17.57 | 17.59 | -1.51% | 656,647 |
| 2026-02-24 | 17.72 | 17.98 | 17.66 | 17.86 | +1.02% | 1,626,150 |
| 2026-02-23 | 18.49 | 18.49 | 17.49 | 17.68 | -4.28% | 1,056,815 |
| 2026-02-20 | 18.48 | 18.52 | 18.16 | 18.47 | +0.00% | 530,028 |
| 2026-02-19 | 18.43 | 18.59 | 18.20 | 18.47 | +0.49% | 408,273 |
| 2026-02-18 | 18.49 | 18.54 | 18.20 | 18.38 | +0.22% | 996,199 |
| 2026-02-17 | 18.50 | 18.61 | 18.09 | 18.34 | -0.86% | 1,420,289 |
| 2026-02-13 | 18.18 | 18.59 | 18.10 | 18.50 | +1.87% | 703,974 |
| 2026-02-12 | 18.44 | 18.56 | 17.71 | 18.16 | -0.98% | 1,050,468 |
| 2026-02-11 | 18.21 | 18.35 | 17.74 | 18.34 | +2.12% | 815,761 |
| 2026-02-10 | 18.31 | 18.36 | 17.60 | 17.96 | -2.60% | 1,106,699 |
| 2026-02-09 | 18.09 | 18.46 | 17.95 | 18.44 | +1.93% | 1,242,320 |
| 2026-02-06 | 17.13 | 18.10 | 17.13 | 18.09 | +6.91% | 990,090 |
| 2026-02-05 | 17.09 | 17.22 | 16.85 | 16.92 | -1.63% | 880,332 |
| 2026-02-04 | 17.97 | 18.05 | 17.15 | 17.20 | -3.64% | 1,625,774 |
| 2026-02-03 | 17.73 | 18.06 | 17.50 | 17.85 | +2.23% | 1,158,424 |
| 2026-02-02 | 17.30 | 17.79 | 17.25 | 17.46 | +0.34% | 1,292,577 |
| 2026-01-30 | 18.00 | 18.34 | 17.28 | 17.40 | -4.92% | 1,148,749 |
| 2026-01-29 | 18.79 | 18.89 | 18.14 | 18.30 | -3.02% | 2,071,502 |
| 2026-01-28 | 18.80 | 18.97 | 18.59 | 18.87 | +0.69% | 1,543,101 |
| 2026-01-27 | 17.61 | 18.87 | 17.57 | 18.74 | +6.36% | 1,340,319 |
| 2026-01-26 | 17.47 | 18.12 | 17.45 | 17.62 | +1.21% | 1,341,863 |
| 2026-01-23 | 17.19 | 17.65 | 17.06 | 17.41 | +1.16% | 629,901 |
| 2026-01-22 | 17.26 | 17.85 | 17.20 | 17.21 | +0.58% | 1,055,108 |
| 2026-01-21 | 18.04 | 18.40 | 16.70 | 17.11 | -4.15% | 2,381,659 |
| 2026-01-20 | 17.21 | 17.85 | 17.07 | 17.85 | +3.24% | 1,261,630 |
| 2026-01-19 | 17.30 | 17.36 | 17.07 | 17.29 | -0.92% | 470,612 |
| 2026-01-16 | 17.13 | 17.46 | 16.73 | 17.45 | +1.69% | 1,321,840 |
| 2026-01-15 | 16.91 | 17.24 | 16.61 | 17.16 | +2.08% | 894,858 |
| 2026-01-14 | 16.81 | 16.95 | 16.61 | 16.81 | -0.53% | 1,296,289 |
| 2026-01-13 | 16.95 | 17.03 | 16.76 | 16.90 | -0.12% | 1,128,252 |
| 2026-01-12 | 17.18 | 17.21 | 16.90 | 16.92 | -1.86% | 1,127,987 |
| 2026-01-09 | 17.35 | 17.55 | 17.14 | 17.24 | +1.95% | 843,605 |
| 2026-01-08 | 17.02 | 17.10 | 16.75 | 16.91 | -1.00% | 1,320,145 |
| 2026-01-07 | 17.60 | 17.69 | 17.00 | 17.08 | -2.73% | 906,922 |
| 2026-01-06 | 17.71 | 17.77 | 17.16 | 17.56 | -0.85% | 863,038 |
| 2026-01-05 | 17.92 | 18.14 | 17.30 | 17.71 | -0.84% | 1,023,912 |
| 2026-01-02 | 17.39 | 17.90 | 17.39 | 17.86 | +2.88% | 1,203,825 |
| 2025-12-31 | 17.41 | 17.52 | 17.30 | 17.36 | +0.12% | 477,000 |
| 2025-12-30 | 17.43 | 17.55 | 17.32 | 17.34 | -0.63% | 1,324,888 |
| 2025-12-29 | 17.44 | 17.56 | 17.28 | 17.45 | +0.06% | 833,182 |
| 2025-12-24 | 17.38 | 17.44 | 17.10 | 17.44 | +0.11% | 314,465 |
| 2025-12-23 | 17.11 | 17.43 | 17.09 | 17.42 | +1.52% | 894,913 |
| 2025-12-22 | 17.37 | 17.38 | 16.97 | 17.16 | -0.52% | 1,352,940 |
| 2025-12-19 | 17.31 | 17.77 | 17.23 | 17.25 | -0.40% | 2,649,535 |
| 2025-12-18 | 17.90 | 17.93 | 17.21 | 17.32 | -2.04% | 2,366,188 |
| 2025-12-17 | 18.91 | 18.94 | 17.55 | 17.68 | -5.40% | 2,205,460 |
| 2025-12-16 | 18.87 | 18.89 | 18.60 | 18.69 | -0.95% | 1,287,499 |
| 2025-12-15 | 19.35 | 19.35 | 18.64 | 18.87 | -1.10% | 1,310,332 |
| 2025-12-12 | 19.84 | 19.98 | 19.05 | 19.08 | -3.98% | 1,232,465 |
| 2025-12-11 | 19.85 | 19.98 | 19.37 | 19.87 | -0.45% | 1,039,303 |
| 2025-12-10 | 20.59 | 20.59 | 19.62 | 19.96 | -1.43% | 1,197,762 |
| 2025-12-09 | 19.75 | 21.06 | 19.71 | 20.25 | +3.53% | 1,456,217 |
| 2025-12-08 | 19.51 | 19.64 | 19.21 | 19.56 | +0.57% | 637,572 |
| 2025-12-05 | 19.79 | 19.84 | 19.36 | 19.45 | -2.16% | 616,818 |
| 2025-12-04 | 19.45 | 20.08 | 19.45 | 19.88 | +1.79% | 785,481 |
| 2025-12-03 | 19.60 | 19.74 | 19.40 | 19.53 | -0.66% | 478,651 |
| 2025-12-02 | 20.11 | 20.19 | 19.62 | 19.66 | -1.55% | 1,496,208 |
| 2025-12-01 | 19.92 | 20.13 | 19.72 | 19.97 | -1.72% | 796,435 |
| 2025-11-28 | 19.80 | 20.47 | 19.65 | 20.32 | +2.37% | 1,519,167 |
| 2025-11-27 | 19.71 | 19.90 | 19.70 | 19.85 | +0.56% | 232,335 |
| 2025-11-26 | 20.03 | 20.03 | 19.51 | 19.74 | +0.00% | 755,399 |
| 2025-11-25 | 19.80 | 19.85 | 19.30 | 19.74 | -1.45% | 993,627 |
| 2025-11-24 | 19.66 | 20.07 | 19.37 | 20.03 | +3.57% | 1,271,592 |
| 2025-11-21 | 19.48 | 19.66 | 18.78 | 19.34 | -1.02% | 1,887,698 |
| 2025-11-20 | 20.64 | 20.97 | 19.43 | 19.54 | -3.93% | 1,964,019 |
| 2025-11-19 | 20.59 | 20.64 | 20.15 | 20.34 | +0.79% | 1,235,550 |
| 2025-11-18 | 20.00 | 20.50 | 19.64 | 20.18 | +0.90% | 1,081,341 |
| 2025-11-17 | 20.76 | 20.88 | 19.68 | 20.00 | -2.25% | 2,192,773 |
| 2025-11-14 | 19.99 | 20.95 | 19.79 | 20.46 | +1.09% | 1,606,291 |
| 2025-11-13 | 21.26 | 21.30 | 19.84 | 20.24 | -5.33% | 3,586,891 |
| 2025-11-12 | 21.91 | 21.99 | 21.34 | 21.38 | -1.79% | 733,256 |
| 2025-11-11 | 22.19 | 22.24 | 21.66 | 21.77 | -1.49% | 974,445 |
| 2025-11-10 | 22.14 | 22.39 | 21.71 | 22.10 | +1.52% | 2,232,391 |
| 2025-11-07 | 20.36 | 22.18 | 19.70 | 21.77 | +3.03% | 3,751,078 |
| 2025-11-06 | 19.49 | 21.39 | 19.13 | 21.13 | -11.22% | 6,912,793 |
| 2025-11-05 | 23.79 | 24.05 | 23.55 | 23.80 | +1.23% | 1,843,700 |
| 2025-11-04 | 24.21 | 24.60 | 23.33 | 23.51 | -5.05% | 1,573,675 |
| 2025-11-03 | 24.81 | 25.02 | 24.55 | 24.76 | -0.12% | 1,162,047 |
| 2025-10-31 | 24.77 | 24.96 | 24.47 | 24.79 | +0.53% | 858,666 |
| 2025-10-30 | 24.51 | 24.91 | 24.47 | 24.66 | -0.28% | 978,370 |
| 2025-10-29 | 23.92 | 24.82 | 23.73 | 24.73 | +3.56% | 1,642,540 |
| 2025-10-28 | 24.10 | 24.27 | 23.42 | 23.88 | +0.34% | 1,032,630 |
| 2025-10-27 | 24.31 | 24.31 | 23.46 | 23.80 | -1.49% | 1,255,323 |
| 2025-10-24 | 24.41 | 24.55 | 23.98 | 24.16 | +0.21% | 1,181,504 |
| 2025-10-23 | 23.54 | 24.29 | 23.35 | 24.11 | +2.99% | 973,752 |
| 2025-10-22 | 23.33 | 24.10 | 22.72 | 23.41 | +0.00% | 2,512,780 |
| 2025-10-21 | 23.54 | 23.60 | 23.05 | 23.41 | -1.06% | 1,242,349 |
| 2025-10-20 | 23.37 | 23.99 | 23.23 | 23.66 | +1.98% | 2,116,690 |
| 2025-10-17 | 23.50 | 23.72 | 22.74 | 23.20 | -2.52% | 2,444,551 |
| 2025-10-16 | 24.00 | 24.08 | 23.27 | 23.80 | -0.50% | 3,034,461 |
| 2025-10-15 | 23.78 | 24.37 | 23.78 | 23.92 | +1.83% | 3,541,693 |
| 2025-10-14 | 23.70 | 23.75 | 22.75 | 23.49 | +7.65% | 4,714,869 |
| 2025-10-10 | 21.93 | 22.68 | 21.77 | 21.82 | -0.32% | 2,985,583 |
| 2025-10-09 | 21.67 | 22.08 | 21.60 | 21.89 | +0.55% | 1,779,962 |
| 2025-10-08 | 20.97 | 21.92 | 20.97 | 21.77 | +4.01% | 3,765,640 |
| 2025-10-07 | 20.47 | 20.96 | 20.32 | 20.93 | +2.25% | 1,682,939 |
| 2025-10-06 | 20.23 | 20.73 | 20.22 | 20.47 | +1.34% | 1,718,919 |
| 2025-10-03 | 19.18 | 20.79 | 18.86 | 20.20 | +5.48% | 3,203,481 |
| 2025-10-02 | 19.39 | 19.39 | 19.07 | 19.15 | -0.62% | 1,077,849 |
| 2025-10-01 | 18.99 | 19.40 | 18.99 | 19.27 | +1.37% | 1,091,609 |
| 2025-09-30 | 19.00 | 19.18 | 18.89 | 19.01 | -0.16% | 811,834 |
| 2025-09-29 | 19.01 | 19.14 | 18.88 | 19.04 | +0.32% | 596,621 |
| 2025-09-26 | 18.79 | 19.02 | 18.73 | 18.98 | +0.96% | 643,699 |
| 2025-09-25 | 18.83 | 18.86 | 18.63 | 18.80 | -0.84% | 929,371 |
| 2025-09-24 | 18.86 | 19.06 | 18.70 | 18.96 | +0.69% | 583,426 |
| 2025-09-23 | 19.08 | 19.15 | 18.80 | 18.83 | -1.67% | 717,102 |
| 2025-09-22 | 18.67 | 19.21 | 18.58 | 19.15 | +1.70% | 1,288,971 |
| 2025-09-19 | 18.89 | 18.91 | 18.30 | 18.83 | +1.24% | 2,298,637 |
| 2025-09-18 | 18.14 | 18.75 | 18.14 | 18.60 | +2.82% | 1,685,064 |
| 2025-09-17 | 17.70 | 18.23 | 17.65 | 18.09 | +1.86% | 1,144,260 |
| 2025-09-16 | 17.76 | 17.82 | 17.57 | 17.76 | -0.67% | 1,073,332 |
| 2025-09-15 | 17.52 | 17.96 | 17.52 | 17.88 | +2.11% | 1,388,596 |
| 2025-09-12 | 17.43 | 17.53 | 17.34 | 17.51 | +0.46% | 586,966 |
| 2025-09-11 | 17.61 | 17.69 | 17.23 | 17.43 | -0.85% | 818,960 |
| 2025-09-10 | 17.27 | 17.64 | 17.18 | 17.58 | +2.75% | 767,225 |
| 2025-09-09 | 16.93 | 17.32 | 16.93 | 17.11 | +0.71% | 1,050,278 |
| 2025-09-08 | 16.93 | 17.07 | 16.80 | 16.99 | -0.18% | 1,679,006 |
| 2025-09-05 | 16.84 | 17.02 | 16.65 | 17.02 | +1.55% | 589,159 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+28.65%). Pire mois : Nov (-17.93%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de TransAlta Corp (TA.TO) ?
16.41 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de TA.TO ?
Plus haut à 25.02 et plus bas à 15.62 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de TransAlta Corp ?
Historiquement, le mois le plus fort de TA.TO a été Oct (moyenne +28.65%) et le plus faible Nov (moyenne -17.93%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 420 bougies quotidiennes du data lake Closelook.