TransAlta Corporation TA
TSX · Kanada · Kamu Hizmetleri
CAD 17,35+0,13 (+%0,75)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 17,39 | +%0,99 | CAD 17,30 | CAD 17,62 | CAD 17,21 | 713,40K |
| 2026-09-30 | CAD 17,22 | +%2,74 | CAD 16,81 | CAD 17,28 | CAD 16,68 | 1,30M |
| 2026-09-29 | CAD 16,76 | -%0,24 | CAD 16,75 | CAD 16,83 | CAD 16,46 | 960,00K |
| 2026-09-28 | CAD 16,80 | +%3,07 | CAD 16,25 | CAD 16,99 | CAD 16,19 |
| 2,14M |
| 2026-09-25 | CAD 16,30 | -%2,04 | CAD 16,61 | CAD 16,83 | CAD 16,22 | 1,53M |
| 2026-09-24 | CAD 16,64 | -%1,42 | CAD 16,73 | CAD 16,77 | CAD 16,51 | 872,10K |
| 2026-09-23 | CAD 16,88 | +%0,42 | CAD 16,81 | CAD 16,97 | CAD 16,65 | 2,24M |
| 2026-09-22 | CAD 16,81 | -%2,78 | CAD 17,28 | CAD 17,38 | CAD 16,73 | 1,17M |
| 2026-09-21 | CAD 17,29 | +%0,99 | CAD 17,20 | CAD 17,40 | CAD 17,12 | 1,69M |
| 2026-09-18 | CAD 17,12 | -%0,35 | CAD 17,19 | CAD 17,28 | CAD 16,98 | 2,23M |
| 2026-09-17 | CAD 17,18 | +%2,69 | CAD 16,90 | CAD 17,24 | CAD 16,82 | 1,31M |
| 2026-09-16 | CAD 16,73 | +%4,43 | CAD 16,22 | CAD 16,91 | CAD 16,06 | 1,98M |
| 2026-09-15 | CAD 16,02 | -%2,26 | CAD 16,47 | CAD 16,67 | CAD 15,96 | 1,79M |
| 2026-09-14 | CAD 16,39 | -%2,03 | CAD 16,66 | CAD 16,66 | CAD 16,29 | 2,23M |
| 2026-09-11 | CAD 16,73 | -%0,89 | CAD 16,97 | CAD 17,04 | CAD 16,69 | 2,68M |
| 2026-09-10 | CAD 16,88 | -%1,06 | CAD 16,96 | CAD 17,03 | CAD 16,68 | 1,74M |
| 2026-09-09 | CAD 17,06 | -%0,29 | CAD 17,03 | CAD 17,27 | CAD 16,93 | 1,28M |
| 2026-09-08 | CAD 17,11 | +%3,38 | CAD 16,50 | CAD 17,27 | CAD 16,50 | 2,72M |
| 2026-09-04 | CAD 16,55 | +%1,78 | CAD 16,30 | CAD 16,71 | CAD 16,22 | 960,10K |
| 2026-09-03 | CAD 16,26 | -%0,91 | CAD 16,47 | CAD 16,52 | CAD 16,15 | 2,19M |
| 2026-09-02 | CAD 16,41 | +%0,06 | CAD 16,36 | CAD 16,48 | CAD 16,17 | 1,85M |
| 2026-09-01 | CAD 16,40 | -%2,21 | CAD 16,70 | CAD 16,84 | CAD 16,25 | 1,33M |
| 2026-08-31 | CAD 16,77 | -%1,06 | CAD 16,96 | CAD 16,96 | CAD 16,63 | 3,33M |
| 2026-08-28 | CAD 16,95 | -%2,02 | CAD 17,36 | CAD 17,40 | CAD 16,83 | 2,40M |
| 2026-08-27 | CAD 17,30 | -%1,42 | CAD 17,51 | CAD 17,68 | CAD 17,15 | 2,77M |
| 2026-08-26 | CAD 17,55 | +%3,66 | CAD 16,90 | CAD 17,70 | CAD 16,90 | 1,97M |
| 2026-08-25 | CAD 16,93 | +%0,89 | CAD 16,84 | CAD 17,03 | CAD 16,81 | 3,45M |
| 2026-08-24 | CAD 16,78 | -%0,18 | CAD 16,76 | CAD 16,84 | CAD 16,41 | 2,56M |
| 2026-08-21 | CAD 16,81 | -%3,34 | CAD 17,46 | CAD 17,54 | CAD 16,79 | 2,04M |
| 2026-08-20 | CAD 17,39 | +%1,70 | CAD 17,00 | CAD 17,69 | CAD 17,00 | 2,70M |
| 2026-08-19 | CAD 17,10 | -%1,50 | CAD 17,37 | CAD 17,41 | CAD 16,98 | 1,78M |
| 2026-08-18 | CAD 17,36 | -%1,53 | CAD 17,51 | CAD 17,60 | CAD 17,28 | 1,40M |
| 2026-08-17 | CAD 17,63 | -%0,79 | CAD 17,73 | CAD 17,81 | CAD 17,53 | 3,43M |
| 2026-08-14 | CAD 17,77 | +%1,31 | CAD 17,55 | CAD 17,88 | CAD 17,48 | 1,17M |
| 2026-08-13 | CAD 17,54 | +%1,56 | CAD 17,29 | CAD 17,59 | CAD 17,23 | 2,60M |
| 2026-08-12 | CAD 17,27 | -%0,63 | CAD 17,20 | CAD 17,64 | CAD 17,15 | 3,37M |
| 2026-08-11 | CAD 17,38 | +%1,64 | CAD 17,13 | CAD 17,47 | CAD 17,10 | 2,07M |
| 2026-08-10 | CAD 17,10 | -%1,27 | CAD 17,25 | CAD 17,39 | CAD 17,03 | 2,14M |
| 2026-08-07 | CAD 17,32 | -%0,92 | CAD 17,54 | CAD 17,70 | CAD 17,30 | 1,92M |
| 2026-08-06 | CAD 17,48 | -%1,47 | CAD 17,69 | CAD 17,85 | CAD 17,39 | 2,00M |
| 2026-08-05 | CAD 17,74 | -%1,39 | CAD 17,98 | CAD 18,14 | CAD 17,74 | 1,45M |
| 2026-08-04 | CAD 17,99 | +%2,45 | CAD 17,56 | CAD 18,08 | CAD 17,32 | 2,25M |
| 2026-07-31 | CAD 17,56 | -%2,66 | CAD 18,00 | CAD 18,24 | CAD 17,50 | 1,74M |
| 2026-07-30 | CAD 18,04 | +%2,97 | CAD 17,69 | CAD 18,10 | CAD 17,62 | 1,45M |
| 2026-07-29 | CAD 17,52 | -%2,61 | CAD 18,00 | CAD 18,07 | CAD 17,39 | 2,46M |
| 2026-07-28 | CAD 17,99 | -%5,02 | CAD 18,80 | CAD 18,81 | CAD 17,87 | 1,99M |
| 2026-07-27 | CAD 18,94 | -%1,87 | CAD 19,17 | CAD 19,27 | CAD 18,76 | 1,93M |
| 2026-07-24 | CAD 19,30 | -%2,92 | CAD 19,84 | CAD 19,88 | CAD 19,29 | 738,90K |
| 2026-07-23 | CAD 19,88 | +%0,61 | CAD 19,74 | CAD 19,96 | CAD 19,58 | 616,40K |
| 2026-07-22 | CAD 19,76 | +%0,25 | CAD 19,60 | CAD 19,89 | CAD 19,22 | 2,29M |
| 2026-07-21 | CAD 19,71 | +%2,02 | CAD 19,42 | CAD 19,79 | CAD 19,30 | 1,73M |
| 2026-07-20 | CAD 19,32 | +%3,82 | CAD 18,67 | CAD 19,33 | CAD 18,63 | 1,70M |
| 2026-07-17 | CAD 18,61 | +%0,11 | CAD 18,42 | CAD 18,82 | CAD 18,29 | 2,03M |
| 2026-07-16 | CAD 18,59 | -%2,92 | CAD 19,14 | CAD 19,14 | CAD 18,47 | 2,69M |
| 2026-07-15 | CAD 19,15 | -%2,25 | CAD 19,66 | CAD 19,78 | CAD 18,93 | 1,11M |
| 2026-07-14 | CAD 19,59 | -%0,46 | CAD 19,87 | CAD 19,94 | CAD 19,51 | 1,40M |
| 2026-07-13 | CAD 19,68 | -%2,33 | CAD 20,11 | CAD 20,16 | CAD 19,63 | 674,70K |
| 2026-07-10 | CAD 20,15 | -%1,90 | CAD 20,51 | CAD 20,51 | CAD 20,13 | 1,08M |
| 2026-07-09 | CAD 20,54 | +%0,24 | CAD 20,64 | CAD 21,07 | CAD 20,25 | 1,39M |
| 2026-07-08 | CAD 20,49 | +%2,45 | CAD 19,86 | CAD 20,60 | CAD 19,78 | 2,05M |
| 2026-07-07 | CAD 20,00 | +%3,73 | CAD 19,34 | CAD 20,01 | CAD 19,23 | 2,37M |
| 2026-07-06 | CAD 19,28 | -%0,87 | CAD 19,53 | CAD 19,85 | CAD 19,25 | 1,44M |
| 2026-07-03 | CAD 19,45 | +%1,78 | CAD 19,14 | CAD 19,63 | CAD 19,14 | 382,30K |
| 2026-07-02 | CAD 19,11 | -%2,60 | CAD 19,31 | CAD 19,62 | CAD 18,87 | 2,37M |
| 2026-06-30 | CAD 19,62 | +%1,34 | CAD 19,28 | CAD 19,79 | CAD 19,16 | 1,29M |
| 2026-06-29 | CAD 19,36 | -%1,07 | CAD 19,57 | CAD 19,76 | CAD 19,15 | 2,06M |
| 2026-06-26 | CAD 19,57 | -%0,10 | CAD 19,62 | CAD 19,67 | CAD 19,40 | 2,20M |
| 2026-06-25 | CAD 19,59 | +%0,62 | CAD 19,68 | CAD 19,87 | CAD 19,29 | 2,53M |
| 2026-06-24 | CAD 19,47 | -%0,21 | CAD 19,46 | CAD 19,82 | CAD 19,24 | 2,72M |
| 2026-06-23 | CAD 19,51 | -%0,66 | CAD 19,37 | CAD 19,51 | CAD 19,21 | 1,92M |
| 2026-06-22 | CAD 19,64 | +%0,61 | CAD 19,55 | CAD 19,90 | CAD 19,42 | 2,08M |
| 2026-06-19 | CAD 19,52 | +%0,46 | CAD 19,40 | CAD 19,62 | CAD 19,40 | 739,00K |
| 2026-06-18 | CAD 19,43 | +%1,41 | CAD 19,22 | CAD 19,57 | CAD 19,07 | 1,94M |
| 2026-06-17 | CAD 19,16 | +%1,16 | CAD 18,89 | CAD 19,50 | CAD 18,88 | 2,54M |
| 2026-06-16 | CAD 18,94 | -%0,42 | CAD 18,97 | CAD 19,14 | CAD 18,79 | 1,69M |
| 2026-06-15 | CAD 19,02 | +%1,39 | CAD 18,86 | CAD 19,10 | CAD 18,62 | 2,66M |
| 2026-06-12 | CAD 18,76 | +%0,37 | CAD 18,75 | CAD 19,09 | CAD 18,56 | 2,89M |
| 2026-06-11 | CAD 18,69 | +%8,22 | CAD 17,35 | CAD 18,86 | CAD 17,35 | 4,68M |
| 2026-06-10 | CAD 17,27 | -%0,75 | CAD 17,63 | CAD 17,66 | CAD 16,95 | 2,42M |
| 2026-06-09 | CAD 17,40 | -%0,40 | CAD 17,52 | CAD 17,87 | CAD 17,23 | 3,76M |
| 2026-06-08 | CAD 17,47 | -%1,24 | CAD 17,70 | CAD 17,88 | CAD 17,32 | 3,75M |
| 2026-06-05 | CAD 17,69 | -%1,72 | CAD 17,85 | CAD 18,26 | CAD 17,40 | 3,55M |
| 2026-06-04 | CAD 18,00 | -%10,36 | CAD 18,90 | CAD 18,95 | CAD 17,65 | 7,60M |
| 2026-06-03 | CAD 20,08 | +%1,26 | CAD 20,12 | CAD 20,51 | CAD 19,91 | 1,97M |
| 2026-06-02 | CAD 19,83 | +%1,02 | CAD 19,62 | CAD 20,20 | CAD 19,62 | 1,31M |
| 2026-06-01 | CAD 19,63 | -%0,10 | CAD 19,35 | CAD 19,87 | CAD 19,25 | 993,90K |
| 2026-05-29 | CAD 19,65 | +%1,50 | CAD 19,36 | CAD 19,65 | CAD 19,09 | 2,90M |
| 2026-05-28 | CAD 19,36 | +%1,15 | CAD 19,15 | CAD 19,46 | CAD 19,10 | 1,71M |
| 2026-05-27 | CAD 19,14 | -%1,90 | CAD 19,50 | CAD 19,50 | CAD 19,03 | 768,80K |
| 2026-05-26 | CAD 19,51 | +%3,45 | CAD 18,95 | CAD 19,65 | CAD 18,95 | 1,06M |