TransAlta Corporation Ordinary Sharesのデータ

TransAlta Corporation Ordinary Sharesの基本情報

名前 TransAlta Corporation Ordinary Shares
ティッカー TAC
Canada
上場年 nan
セクター Public Utilities

TransAlta Corporation Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.4 9.29 9.29 9.38 134100.0 9.38
2021-02-12 9.31 9.19 9.31 9.23 188400.0 9.23
2021-02-11 9.35 9.2 9.24 9.31 133500.0 9.31
2021-02-10 9.27 9.19 9.27 9.24 163300.0 9.24
2021-02-09 9.23 9.05 9.17 9.22 214300.0 9.22
2021-02-08 9.14 8.98 9.02 9.11 193700.0 9.11
2021-02-05 9.01 8.84 8.84 8.98 227000.0 8.98
2021-02-04 9.05 8.87 9.05 8.88 173700.0 8.88
2021-02-03 9.06 8.93 9.02 9.0 188900.0 9.0
2021-02-02 9.08 8.91 9.03 9.03 173200.0 9.03
2021-02-01 9.06 8.72 8.87 8.99 313100.0 8.99
2021-01-29 8.89 8.69 8.76 8.77 391300.0 8.77
2021-01-28 8.89 8.66 8.68 8.82 650300.0 8.82
2021-01-27 8.89 8.6 8.81 8.68 299200.0 8.68
2021-01-26 8.98 8.84 8.93 8.93 197300.0 8.93
2021-01-25 9.09 8.83 8.88 8.89 310900.0 8.89
2021-01-22 8.92 8.77 8.92 8.88 156000.0 8.88
2021-01-21 8.89 8.76 8.88 8.84 229600.0 8.84
2021-01-20 8.88 8.68 8.77 8.83 201300.0 8.83
2021-01-19 8.79 8.56 8.63 8.7 230600.0 8.7
2021-01-15 8.71 8.57 8.61 8.58 293000.0 8.58
2021-01-14 8.77 8.62 8.63 8.64 212500.0 8.64
2021-01-13 8.85 8.47 8.65 8.61 345300.0 8.61
2021-01-12 8.55 8.39 8.43 8.44 264000.0 8.44
2021-01-11 8.46 8.21 8.24 8.43 379800.0 8.43
2021-01-08 8.39 8.19 8.23 8.36 251800.0 8.36
2021-01-07 8.34 8.02 8.05 8.21 350100.0 8.21
2021-01-06 8.16 7.8 7.94 8.03 273400.0 8.03
2021-01-05 7.87 7.57 7.7 7.82 227200.0 7.82
2021-01-04 7.69 7.51 7.6 7.66 200500.0 7.66
2020-12-31 7.65 7.55 7.57 7.59 209800.0 7.59
2020-12-30 7.65 7.32 7.32 7.58 250700.0 7.58
2020-12-29 7.5 7.32 7.37 7.36 274900.0 7.36
2020-12-28 7.68 7.24 7.54 7.26 139100.0 7.26
2020-12-24 7.5 7.08 7.08 7.37 180600.0 7.37
2020-12-23 7.09 6.9 6.9 7.0 93400.0 7.0
2020-12-22 7.0 6.89 6.93 6.9 408300.0 6.9
2020-12-21 6.98 6.8 6.93 6.94 129800.0 6.94
2020-12-18 7.12 6.91 7.07 6.94 1050500.0 6.94
2020-12-17 7.24 7.09 7.17 7.12 136000.0 7.12
2020-12-16 7.21 7.07 7.19 7.15 153300.0 7.15
2020-12-15 7.24 7.0 7.02 7.17 314500.0 7.17
2020-12-14 7.13 6.99 7.1 7.02 253300.0 7.02
2020-12-11 7.12 7.02 7.11 7.04 197500.0 7.04
2020-12-10 7.14 7.03 7.03 7.12 133600.0 7.12
2020-12-09 7.22 7.07 7.18 7.07 178600.0 7.07
2020-12-08 7.26 7.15 7.19 7.16 107000.0 7.16
2020-12-07 7.32 7.19 7.22 7.2 106600.0 7.2
2020-12-04 7.29 7.09 7.11 7.24 175300.0 7.24
2020-12-03 7.13 6.98 6.98 7.05 131000.0 7.05
2020-12-02 6.95 6.88 6.91 6.94 98100.0 6.94
2020-12-01 7.03 6.92 7.0 6.92 172200.0 6.92
2020-11-30 7.0 6.81 6.96 6.93 262700.0 6.93
2020-11-27 7.0 6.89 7.0 6.93 91100.0 6.9
2020-11-25 6.93 6.83 6.83 6.9 133900.0 6.87
2020-11-24 6.86 6.72 6.73 6.82 150800.0 6.79
2020-11-23 6.77 6.63 6.66 6.65 233100.0 6.62
2020-11-20 6.68 6.5 6.5 6.61 141800.0 6.58
2020-11-19 6.55 6.47 6.55 6.51 139000.0 6.48
2020-11-18 6.64 6.53 6.54 6.54 119100.0 6.51
2020-11-17 6.58 6.45 6.49 6.56 169700.0 6.53
2020-11-16 6.54 6.44 6.47 6.5 176700.0 6.47
2020-11-13 6.53 6.33 6.41 6.39 107400.0 6.36
2020-11-12 6.54 6.33 6.51 6.41 126500.0 6.38
2020-11-11 6.61 6.52 6.53 6.53 114400.0 6.5
2020-11-10 6.6 6.47 6.47 6.51 122200.0 6.48
2020-11-09 6.75 6.45 6.65 6.45 140600.0 6.42
2020-11-06 6.55 6.35 6.37 6.37 164600.0 6.34
2020-11-05 6.45 6.3 6.32 6.4 201300.0 6.37
2020-11-04 6.41 6.18 6.32 6.27 106600.0 6.24
2020-11-03 6.44 6.19 6.19 6.3 217400.0 6.27
2020-11-02 6.17 5.98 5.98 6.15 113900.0 6.12
2020-10-30 6.1 5.89 6.1 5.93 83900.0 5.9
2020-10-29 6.12 5.98 6.07 6.09 111400.0 6.06
2020-10-28 6.29 6.06 6.28 6.06 244200.0 6.03
2020-10-27 6.48 6.37 6.48 6.38 203300.0 6.35
2020-10-26 6.53 6.36 6.52 6.44 112000.0 6.41
2020-10-23 6.58 6.45 6.55 6.52 46700.0 6.49
2020-10-22 6.5 6.42 6.46 6.49 86300.0 6.46
2020-10-21 6.51 6.43 6.48 6.45 70800.0 6.42
2020-10-20 6.56 6.44 6.56 6.47 92500.0 6.44
2020-10-19 6.64 6.48 6.64 6.51 95200.0 6.48
2020-10-16 6.62 6.51 6.6 6.58 89800.0 6.55
2020-10-15 6.6 6.36 6.37 6.55 126000.0 6.52
2020-10-14 6.51 6.39 6.41 6.47 160300.0 6.44
2020-10-13 6.45 6.3 6.36 6.36 102000.0 6.33
2020-10-12 6.4 6.33 6.35 6.36 24100.0 6.33
2020-10-09 6.4 6.29 6.4 6.39 107100.0 6.36
2020-10-08 6.35 6.23 6.23 6.35 49100.0 6.32
2020-10-07 6.33 6.23 6.3 6.25 72500.0 6.22
2020-10-06 6.35 6.21 6.29 6.26 109800.0 6.23
2020-10-05 6.31 6.17 6.19 6.28 202000.0 6.25
2020-10-02 6.23 6.12 6.2 6.16 130800.0 6.13
2020-10-01 6.31 6.15 6.2 6.29 104000.0 6.26
2020-09-30 6.22 6.12 6.14 6.15 123800.0 6.12
2020-09-29 6.16 6.02 6.04 6.15 99700.0 6.12
2020-09-28 6.08 5.88 5.88 6.02 109200.0 5.99
2020-09-25 5.88 5.73 5.79 5.83 106900.0 5.8
2020-09-24 5.87 5.72 5.8 5.79 105200.0 5.76
2020-09-23 6.07 5.77 6.05 5.79 148700.0 5.76
2020-09-22 6.09 5.85 5.85 6.04 158500.0 6.01
2020-09-21 6.02 5.86 6.02 5.86 149500.0 5.83
2020-09-18 6.14 6.06 6.14 6.12 90800.0 6.09
2020-09-17 6.15 5.97 6.01 6.15 88500.0 6.12
2020-09-16 6.22 6.09 6.19 6.1 81600.0 6.07
2020-09-15 6.28 6.13 6.14 6.15 96100.0 6.12
2020-09-14 6.19 6.0 6.19 6.08 97500.0 6.05
2020-09-11 6.23 6.12 6.19 6.16 139600.0 6.13
2020-09-10 6.26 6.13 6.26 6.15 120700.0 6.12
2020-09-09 6.32 6.16 6.17 6.25 92400.0 6.22
2020-09-08 6.18 6.04 6.17 6.1 120500.0 6.07
2020-09-04 6.41 6.18 6.4 6.24 179300.0 6.21
2020-09-03 6.48 6.31 6.45 6.38 138300.0 6.35
2020-09-02 6.46 6.37 6.38 6.43 106000.0 6.4
2020-09-01 6.46 6.24 6.46 6.4 236300.0 6.37
2020-08-31 6.52 6.41 6.48 6.44 107700.0 6.41
2020-08-28 6.54 6.49 6.52 6.52 121100.0 6.46
2020-08-27 6.62 6.46 6.51 6.49 133300.0 6.43
2020-08-26 6.51 6.37 6.41 6.5 110900.0 6.44
2020-08-25 6.5 6.32 6.5 6.46 147800.0 6.4
2020-08-24 6.52 6.4 6.51 6.43 250700.0 6.37
2020-08-21 6.55 6.34 6.41 6.45 290400.0 6.39
2020-08-20 6.49 6.39 6.41 6.4 173900.0 6.34
2020-08-19 6.55 6.41 6.55 6.42 110200.0 6.36
2020-08-18 6.54 6.43 6.47 6.53 193000.0 6.47
2020-08-17 6.48 6.38 6.44 6.46 125500.0 6.4
2020-08-14 6.49 6.34 6.49 6.38 136800.0 6.32
2020-08-13 6.61 6.46 6.53 6.5 93200.0 6.44
2020-08-12 6.71 6.55 6.62 6.57 164900.0 6.51
2020-08-11 6.63 6.37 6.53 6.62 379900.0 6.56
2020-08-10 6.6 6.24 6.33 6.52 206900.0 6.46
2020-08-07 6.35 6.22 6.35 6.27 150300.0 6.21
2020-08-06 6.45 6.3 6.42 6.38 136500.0 6.32
2020-08-05 6.49 6.35 6.47 6.44 226600.0 6.38
2020-08-04 6.52 6.28 6.36 6.43 261400.0 6.37
2020-08-03 6.51 6.35 6.46 6.37 109300.0 6.31
2020-07-31 6.57 6.41 6.41 6.52 133200.0 6.46
2020-07-30 6.59 6.32 6.32 6.51 245500.0 6.45
2020-07-29 6.41 6.32 6.39 6.38 179400.0 6.32
2020-07-28 6.37 6.3 6.33 6.32 109500.0 6.26
2020-07-27 6.33 6.26 6.32 6.3 135800.0 6.24
2020-07-24 6.48 6.25 6.48 6.28 133600.0 6.22
2020-07-23 6.52 6.38 6.41 6.47 188900.0 6.41
2020-07-22 6.42 6.29 6.29 6.41 143800.0 6.35
2020-07-21 6.42 6.25 6.25 6.33 176100.0 6.27
2020-07-20 6.43 6.26 6.43 6.36 161900.0 6.3
2020-07-17 6.43 6.34 6.37 6.41 545600.0 6.35
2020-07-16 6.41 6.23 6.23 6.37 290300.0 6.31
2020-07-15 6.3 6.16 6.23 6.28 209200.0 6.22
2020-07-14 6.21 6.01 6.04 6.18 166000.0 6.12
2020-07-13 6.09 5.92 5.92 6.07 135000.0 6.01
2020-07-10 5.97 5.85 5.88 5.92 123500.0 5.86
2020-07-09 6.03 5.85 6.0 5.86 195400.0 5.8
2020-07-08 6.17 5.98 6.09 5.99 290000.0 5.93
2020-07-07 6.31 6.06 6.31 6.06 210800.0 6.0
2020-07-06 6.22 6.03 6.22 6.15 232300.0 6.09
2020-07-02 6.14 5.9 5.9 6.13 171000.0 6.07
2020-07-01 5.97 5.82 5.92 5.82 71800.0 5.76
2020-06-30 5.96 5.8 5.8 5.93 197300.0 5.87
2020-06-29 5.9 5.69 5.76 5.81 227800.0 5.75
2020-06-26 5.83 5.65 5.65 5.7 225400.0 5.65
2020-06-25 5.84 5.69 5.74 5.71 285600.0 5.65
2020-06-24 5.92 5.76 5.91 5.77 211000.0 5.71
2020-06-23 6.13 5.96 6.09 5.98 111700.0 5.92
2020-06-22 6.15 5.96 6.05 6.02 210800.0 5.96
2020-06-19 6.14 5.99 6.1 6.06 724100.0 6.0
2020-06-18 6.03 5.91 5.95 6.02 215200.0 5.96
2020-06-17 6.09 5.93 6.09 6.0 135700.0 5.94
2020-06-16 6.26 6.03 6.23 6.07 216100.0 6.01
2020-06-15 6.09 5.72 5.78 6.02 256500.0 5.96
2020-06-12 6.07 5.83 5.94 5.9 209300.0 5.84
2020-06-11 6.17 5.73 6.09 5.73 284700.0 5.67
2020-06-10 6.49 6.32 6.49 6.35 203500.0 6.29
2020-06-09 6.53 6.36 6.52 6.47 185500.0 6.41
2020-06-08 6.73 6.57 6.59 6.61 257800.0 6.55
2020-06-05 6.63 6.39 6.42 6.52 325200.0 6.46
2020-06-04 6.31 6.02 6.02 6.22 250300.0 6.16
2020-06-03 6.08 5.98 6.06 6.05 638200.0 5.99
2020-06-02 6.09 5.97 6.02 6.02 235000.0 5.96
2020-06-01 5.97 5.83 5.87 5.95 237600.0 5.89
2020-05-29 5.89 5.69 5.72 5.84 360800.0 5.78
2020-05-28 5.86 5.76 5.79 5.82 192400.0 5.73
2020-05-27 5.88 5.68 5.88 5.77 226100.0 5.68
2020-05-26 5.94 5.76 5.8 5.84 329300.0 5.75
2020-05-22 5.61 5.5 5.55 5.59 177600.0 5.51
2020-05-21 5.72 5.56 5.56 5.61 229800.0 5.53
2020-05-20 5.62 5.4 5.4 5.59 342500.0 5.51
2020-05-19 5.67 5.35 5.67 5.37 406300.0 5.29
2020-05-18 5.7 5.36 5.36 5.65 152700.0 5.57
2020-05-15 5.51 5.3 5.51 5.31 264300.0 5.23
2020-05-14 5.58 5.22 5.4 5.52 422900.0 5.44
2020-05-13 5.75 5.49 5.71 5.52 273300.0 5.44
2020-05-12 6.15 5.8 6.09 5.81 238900.0 5.72
2020-05-11 5.83 5.71 5.81 5.83 1529100.0 5.74
2020-05-08 5.89 5.76 5.89 5.82 151200.0 5.73
2020-05-07 5.87 5.71 5.77 5.8 966300.0 5.71
2020-05-06 5.87 5.67 5.75 5.7 229600.0 5.61
2020-05-05 5.83 5.65 5.68 5.69 316000.0 5.61
2020-05-04 5.69 5.52 5.52 5.62 259700.0 5.54
2020-05-01 5.8 5.57 5.74 5.63 359800.0 5.55
2020-04-30 6.04 5.74 6.04 5.86 311800.0 5.77
2020-04-29 6.16 5.95 5.99 6.11 350200.0 6.02
2020-04-28 6.07 5.79 5.9 5.85 311300.0 5.76
2020-04-27 5.79 5.59 5.65 5.78 327800.0 5.69
2020-04-24 5.62 5.45 5.53 5.57 1350700.0 5.49
2020-04-23 5.63 5.39 5.46 5.47 248300.0 5.39
2020-04-22 5.43 5.23 5.29 5.4 115500.0 5.32
2020-04-21 5.49 5.05 5.45 5.22 337900.0 5.14
2020-04-20 5.78 5.37 5.5 5.63 436200.0 5.55
2020-04-17 5.61 5.42 5.48 5.57 300900.0 5.49
2020-04-16 5.6 5.35 5.52 5.39 308400.0 5.31
2020-04-15 5.7 5.39 5.41 5.48 949500.0 5.4
2020-04-14 5.93 5.66 5.75 5.68 353300.0 5.6
2020-04-13 5.82 5.49 5.82 5.67 336700.0 5.59
2020-04-09 6.0 5.6 5.89 5.78 594900.0 5.69
2020-04-08 5.95 5.45 5.61 5.77 582300.0 5.68
2020-04-07 5.61 5.3 5.46 5.51 865700.0 5.43
2020-04-06 5.38 5.14 5.14 5.3 745400.0 5.22
2020-04-03 5.21 4.92 5.02 5.02 353300.0 4.95
2020-04-02 5.17 4.81 4.81 5.01 975100.0 4.94
2020-04-01 5.08 4.82 4.98 4.88 645400.0 4.81
2020-03-31 5.45 4.91 5.0 5.24 630600.0 5.16
2020-03-30 5.07 4.77 5.05 5.03 496900.0 4.95
2020-03-27 5.27 4.8 5.02 5.11 350800.0 5.03
2020-03-26 5.47 5.02 5.04 5.26 736700.0 5.18
2020-03-25 5.16 4.15 4.15 4.98 846900.0 4.91
2020-03-24 4.22 3.95 4.03 4.13 1290800.0 4.07
2020-03-23 4.36 3.72 4.36 3.8 857500.0 3.74
2020-03-20 4.77 4.24 4.24 4.29 739200.0 4.23
2020-03-19 4.39 3.69 4.11 4.1 2823100.0 4.04
2020-03-18 4.2 3.63 4.06 4.16 2487500.0 4.1
2020-03-17 4.48 3.96 4.37 4.36 1587000.0 4.29
2020-03-16 4.64 4.2 4.37 4.28 1527600.0 4.22
2020-03-13 4.99 4.59 4.83 4.95 1059500.0 4.88
2020-03-12 5.22 4.28 5.22 4.5 1281900.0 4.43
2020-03-11 6.02 5.53 5.72 5.55 1070400.0 5.47
2020-03-10 6.35 5.52 6.33 5.84 2017400.0 5.75
2020-03-09 6.96 6.04 6.73 6.05 867700.0 5.96
2020-03-06 7.64 7.3 7.62 7.46 2501000.0 7.35
2020-03-05 7.89 7.68 7.87 7.8 1314700.0 7.68
2020-03-04 8.06 7.76 7.76 7.95 531800.0 7.83
2020-03-03 7.99 7.64 7.81 7.67 699500.0 7.56
2020-03-02 7.86 7.41 7.49 7.81 1158000.0 7.69
2020-02-28 7.63 7.36 7.62 7.48 723900.0 7.37
2020-02-27 7.93 7.59 7.83 7.77 719100.0 7.62
2020-02-26 8.31 7.91 8.27 7.92 770300.0 7.77
2020-02-25 8.36 8.16 8.29 8.26 594000.0 8.1
2020-02-24 8.4 8.27 8.4 8.33 585900.0 8.17
2020-02-21 8.5 8.29 8.32 8.5 937900.0 8.34
2020-02-20 8.43 8.29 8.33 8.36 467500.0 8.2
2020-02-19 8.36 8.16 8.32 8.35 1459100.0 8.19
2020-02-18 8.44 8.17 8.18 8.32 1566200.0 8.16