Transalta E Cum Red Rate Rst Prf

TA_ph
🏛️ canada →
25.25
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.56 22.70 22.56 22.70 0.0M
2021-12-30 22.45 22.63 22.37 22.63 0.0M
2021-12-29 22.60 22.70 22.50 22.50 0.0M
2021-12-24 22.46 22.46 22.46 22.46 0.0M
2021-12-23 22.50 22.50 22.48 22.50 0.0M
2021-12-22 22.33 22.33 22.33 22.33 0.0M
2021-12-21 22.52 22.52 22.50 22.50 0.0M
2021-12-20 22.24 22.41 22.24 22.41 0.0M
2021-12-17 22.50 22.50 22.50 22.50 0.0M
2021-12-16 23.00 23.00 22.60 22.60 0.0M
2021-12-15 23.15 23.15 22.83 22.83 0.1M
2021-12-14 23.00 23.20 22.89 22.99 0.0M
2021-12-13 22.94 22.95 22.93 22.95 0.0M
2021-12-10 23.01 23.01 22.98 22.99 0.0M
2021-12-09 23.10 23.10 23.04 23.05 0.0M
2021-12-08 23.05 23.15 23.00 23.00 0.0M
2021-12-07 23.00 23.10 23.00 23.10 0.0M
2021-12-06 22.82 22.98 22.82 22.98 0.0M
2021-12-03 23.20 23.20 23.00 23.00 0.0M
2021-12-02 23.15 23.16 23.11 23.16 0.0M
2021-12-01 23.30 23.30 23.14 23.14 0.0M
2021-11-30 23.53 23.53 23.25 23.25 0.0M
2021-11-29 23.65 23.65 23.49 23.60 0.0M
2021-11-26 23.55 23.55 23.31 23.45 0.0M
2021-11-24 23.82 23.82 23.78 23.80 0.0M
2021-11-23 23.80 23.90 23.75 23.90 0.0M
2021-11-22 23.70 23.78 23.61 23.78 0.0M
2021-11-19 23.60 23.83 23.60 23.83 0.0M
2021-11-18 23.75 23.75 23.73 23.74 0.0M
2021-11-17 23.85 23.85 23.80 23.80 0.0M
2021-11-16 24.00 24.00 23.88 23.99 0.0M
2021-11-15 23.97 24.00 23.78 24.00 0.0M
2021-11-12 23.84 23.97 23.80 23.97 0.0M
2021-11-11 23.80 23.90 23.76 23.76 0.0M
2021-11-10 23.77 23.86 23.77 23.85 0.0M
2021-11-09 23.66 23.94 23.66 23.93 0.0M
2021-11-08 23.90 24.00 23.80 24.00 0.0M
2021-11-05 23.88 23.90 23.82 23.88 0.0M
2021-11-04 23.85 23.90 23.80 23.82 0.0M
2021-11-03 23.78 23.91 23.78 23.91 0.0M
2021-11-02 23.72 23.74 23.65 23.70 0.0M
2021-11-01 23.54 23.71 23.51 23.69 0.0M
2021-10-29 23.21 23.64 23.21 23.64 0.0M
2021-10-28 22.78 23.24 22.78 23.24 0.1M
2021-10-27 22.73 22.78 22.65 22.78 0.0M
2021-10-26 22.75 22.75 22.67 22.71 0.0M
2021-10-25 22.70 22.75 22.65 22.70 0.0M
2021-10-22 22.61 22.73 22.59 22.60 0.0M
2021-10-21 22.61 22.70 22.60 22.69 0.0M
2021-10-20 22.60 22.71 22.60 22.60 0.0M
2021-10-19 22.64 22.69 22.43 22.69 0.0M
2021-10-18 22.55 22.55 22.54 22.55 0.0M
2021-10-15 22.51 22.51 22.51 22.51 0.0M
2021-10-14 22.65 22.65 22.50 22.53 0.0M
2021-10-13 22.65 22.70 22.65 22.70 0.0M
2021-10-12 22.48 22.65 22.48 22.65 0.0M
2021-10-08 22.40 22.46 22.40 22.44 0.0M
2021-10-07 22.55 22.55 22.40 22.40 0.0M
2021-10-06 22.59 22.59 22.47 22.48 0.0M
2021-10-05 22.51 22.60 22.46 22.60 0.0M
2021-10-04 22.64 22.70 22.58 22.64 0.0M
2021-10-01 22.42 22.65 22.42 22.65 0.0M
2021-09-30 22.46 22.48 22.46 22.48 0.0M
2021-09-29 22.21 22.53 22.21 22.46 0.0M
2021-09-28 22.20 22.24 22.20 22.21 0.0M
2021-09-27 22.30 22.30 22.18 22.20 0.0M
2021-09-24 22.27 22.40 22.27 22.38 0.0M
2021-09-23 22.30 22.33 22.30 22.33 0.0M
2021-09-22 22.09 22.30 22.09 22.30 0.0M
2021-09-21 22.15 22.18 22.06 22.06 0.0M
2021-09-20 22.39 22.39 22.17 22.18 0.0M
2021-09-17 22.38 22.45 22.38 22.45 0.0M
2021-09-16 22.34 22.38 22.34 22.38 0.0M
2021-09-15 22.05 22.34 22.05 22.34 0.0M
2021-09-14 21.98 22.04 21.95 22.02 0.0M
2021-09-13 21.85 21.89 21.85 21.89 0.0M
2021-09-10 21.80 21.85 21.76 21.81 0.0M
2021-09-09 21.92 21.94 21.82 21.82 0.0M
2021-09-08 22.14 22.14 21.92 21.92 0.0M
2021-09-07 22.01 22.15 22.01 22.13 0.0M
2021-09-03 22.10 22.15 22.10 22.15 0.0M
2021-09-02 22.26 22.31 22.21 22.21 0.1M
2021-09-01 22.38 22.38 22.09 22.24 0.0M
2021-08-31 22.53 22.53 22.40 22.40 0.0M
2021-08-30 22.84 22.84 22.68 22.70 0.0M
2021-08-27 22.65 22.65 22.64 22.65 0.0M
2021-08-26 22.50 22.64 22.50 22.63 0.0M
2021-08-25 22.50 22.50 22.30 22.50 0.0M
2021-08-24 22.39 22.50 22.39 22.50 0.0M
2021-08-23 22.39 22.45 22.20 22.33 0.0M
2021-08-20 22.32 22.44 22.32 22.42 0.0M
2021-08-19 21.93 22.40 21.92 22.40 0.1M
2021-08-18 22.36 22.37 22.11 22.11 0.0M
2021-08-17 22.44 22.44 22.27 22.32 0.0M
2021-08-16 22.45 22.45 22.41 22.42 0.0M
2021-08-13 22.43 22.45 22.36 22.45 0.1M
2021-08-12 22.40 22.43 22.34 22.42 0.0M
2021-08-11 22.10 22.40 22.00 22.26 0.1M
2021-08-10 21.99 22.10 21.99 22.10 0.0M
2021-08-09 21.95 21.99 21.94 21.99 0.0M
2021-08-06 22.00 22.00 21.94 21.95 0.2M
2021-08-05 21.90 22.00 21.85 22.00 0.0M
2021-08-04 22.00 22.00 21.90 21.96 0.2M
2021-08-03 22.05 22.07 21.78 22.00 0.0M
2021-07-30 21.91 22.04 21.91 22.00 0.0M
2021-07-29 22.15 22.15 21.94 22.00 0.1M
2021-07-28 22.16 22.18 21.97 21.97 0.0M
2021-07-27 22.04 22.04 21.94 22.04 0.0M
2021-07-26 21.99 22.17 21.98 22.17 0.0M
2021-07-23 21.95 21.99 21.92 21.97 0.0M
2021-07-22 21.68 21.95 21.68 21.85 0.0M
2021-07-21 21.58 21.70 21.45 21.70 0.0M
2021-07-20 21.60 21.68 21.52 21.52 0.0M
2021-07-19 21.62 21.80 21.60 21.73 0.0M
2021-07-16 21.93 21.93 21.82 21.82 0.0M
2021-07-15 21.97 22.00 21.90 21.90 0.0M
2021-07-14 21.85 21.96 21.85 21.95 0.0M
2021-07-13 22.00 22.00 21.72 21.90 0.0M
2021-07-12 21.90 22.01 21.83 21.90 0.0M
2021-07-09 21.27 21.85 21.27 21.85 0.0M
2021-07-08 21.85 21.94 21.70 21.79 0.0M
2021-07-07 21.80 21.97 21.80 21.95 0.0M
2021-07-06 21.95 22.02 21.95 22.02 0.0M
2021-07-05 21.82 22.06 21.80 22.06 0.0M
2021-07-02 22.00 22.00 21.99 21.99 0.0M
2021-06-30 22.17 22.18 21.98 21.98 0.0M
2021-06-29 21.97 22.01 21.76 21.97 0.0M
2021-06-28 22.00 22.00 21.91 21.91 0.0M
2021-06-25 21.99 22.00 21.97 21.98 0.0M
2021-06-24 22.00 22.00 21.91 21.91 0.0M
2021-06-23 21.65 22.01 21.65 21.97 0.0M
2021-06-22 21.48 21.73 21.48 21.69 0.0M
2021-06-21 21.50 21.57 21.46 21.50 0.0M
2021-06-18 21.55 21.63 21.48 21.63 0.0M
2021-06-17 21.51 21.60 21.45 21.55 0.0M
2021-06-16 21.48 21.68 21.48 21.50 0.0M
2021-06-15 21.48 21.51 21.45 21.51 0.0M
2021-06-14 21.42 21.45 21.42 21.45 0.0M
2021-06-11 21.32 21.50 21.21 21.48 0.0M
2021-06-10 21.50 21.51 21.30 21.39 0.0M
2021-06-09 21.45 21.51 21.27 21.27 0.0M
2021-06-08 21.25 21.55 21.25 21.49 0.0M
2021-06-07 21.16 21.25 21.14 21.25 0.0M
2021-06-04 21.25 21.25 21.11 21.11 0.0M
2021-06-03 21.25 21.25 21.17 21.17 0.0M
2021-06-02 21.20 21.25 21.18 21.24 0.0M
2021-06-01 21.10 21.25 21.01 21.25 0.0M
2021-05-31 21.25 21.25 20.73 21.07 0.0M
2021-05-28 21.15 21.25 21.04 21.25 0.0M
2021-05-27 21.25 21.25 21.15 21.15 0.0M
2021-05-26 21.14 21.25 20.90 21.25 0.0M
2021-05-25 21.15 21.25 20.99 21.15 0.0M
2021-05-21 21.20 21.38 21.19 21.25 0.0M
2021-05-20 21.30 21.35 21.28 21.30 0.0M
2021-05-19 21.20 21.35 21.20 21.30 0.0M
2021-05-18 21.10 21.34 21.06 21.30 0.0M
2021-05-17 21.12 21.22 21.10 21.10 0.0M
2021-05-14 21.00 21.14 20.98 21.10 0.0M
2021-05-13 20.71 20.98 20.63 20.79 0.0M
2021-05-12 20.84 20.85 20.57 20.57 0.0M
2021-05-11 20.96 20.96 20.89 20.89 0.0M
2021-05-10 20.88 20.97 20.50 20.86 0.0M
2021-05-07 20.70 20.78 20.51 20.77 0.0M
2021-05-06 20.70 20.96 20.53 20.90 0.0M
2021-05-05 20.57 20.69 20.50 20.69 0.0M
2021-05-04 20.25 20.70 20.25 20.53 0.0M
2021-05-03 20.09 20.24 20.07 20.24 0.0M
2021-04-30 20.05 20.09 20.05 20.09 0.0M
2021-04-29 20.05 20.11 20.01 20.05 0.0M
2021-04-28 19.93 19.93 19.85 19.89 0.0M
2021-04-27 19.90 20.05 19.80 19.82 0.0M
2021-04-26 19.92 20.04 19.90 19.97 0.0M
2021-04-23 20.13 20.14 20.09 20.09 0.0M
2021-04-22 19.92 20.09 19.90 20.00 0.0M
2021-04-21 19.89 20.00 19.89 20.00 0.0M
2021-04-20 19.90 20.00 19.89 19.89 0.0M
2021-04-19 20.02 20.02 19.90 19.90 0.0M
2021-04-16 20.00 20.12 20.00 20.10 0.0M
2021-04-15 20.00 20.00 20.00 20.00 0.0M
2021-04-14 20.00 20.00 19.98 20.00 0.0M
2021-04-13 19.80 20.00 19.80 19.84 0.0M
2021-04-12 19.96 20.00 19.85 19.96 0.0M
2021-04-09 20.00 20.00 19.95 19.99 0.0M
2021-04-08 19.98 20.00 19.98 20.00 0.0M
2021-04-07 19.98 19.99 19.80 19.99 0.0M
2021-04-06 20.05 20.05 19.84 19.88 0.0M
2021-04-05 20.00 20.00 19.93 19.99 0.0M
2021-04-01 20.05 20.05 19.97 20.05 0.0M
2021-03-31 20.02 20.04 19.97 19.99 0.0M
2021-03-30 20.25 20.30 20.05 20.05 0.0M
2021-03-29 20.11 20.20 20.10 20.18 0.0M
2021-03-26 20.03 20.10 20.03 20.03 0.0M
2021-03-25 20.03 20.10 20.00 20.01 0.0M
2021-03-24 20.34 20.34 20.03 20.13 0.0M
2021-03-23 19.94 20.30 19.94 20.26 0.0M
2021-03-22 20.01 20.20 19.80 19.97 0.0M
2021-03-19 19.75 20.00 19.75 20.00 0.0M
2021-03-18 19.64 19.79 19.27 19.75 0.0M
2021-03-17 19.71 19.76 19.70 19.70 0.0M
2021-03-16 19.73 19.79 19.63 19.78 0.0M
2021-03-15 19.79 19.90 19.65 19.65 0.0M
2021-03-12 19.72 19.78 19.61 19.77 0.0M
2021-03-11 19.66 19.89 19.65 19.72 0.0M
2021-03-10 19.75 19.75 19.60 19.66 0.0M
2021-03-09 19.87 19.88 19.76 19.76 0.0M
2021-03-08 19.61 19.75 19.49 19.62 0.0M
2021-03-05 19.61 19.72 19.55 19.60 0.0M
2021-03-04 19.90 19.90 19.62 19.62 0.0M
2021-03-03 19.99 20.04 19.80 19.93 0.0M
2021-03-02 19.80 20.00 19.58 19.98 0.0M
2021-03-01 19.52 19.90 19.52 19.83 0.0M
2021-02-26 20.17 20.17 19.59 19.59 0.0M
2021-02-25 20.10 20.30 20.10 20.30 0.0M
2021-02-24 20.26 20.30 19.86 20.30 0.0M
2021-02-23 20.12 20.40 19.74 20.35 0.0M
2021-02-22 20.10 20.20 19.82 20.12 0.0M
2021-02-19 20.00 20.24 20.00 20.21 0.0M
2021-02-18 19.92 20.10 19.90 20.10 0.0M
2021-02-17 19.99 20.23 19.90 20.18 0.0M
2021-02-16 19.73 20.05 19.65 19.69 0.0M
2021-02-12 19.64 19.64 19.45 19.46 0.0M
2021-02-11 19.35 19.65 19.30 19.65 0.0M
2021-02-10 19.15 19.47 19.15 19.29 0.0M
2021-02-09 19.00 19.46 19.00 19.40 0.0M
2021-02-08 19.20 19.31 19.06 19.28 0.0M
2021-02-05 19.08 19.24 18.80 19.20 0.0M
2021-02-04 18.81 19.12 18.71 19.11 0.0M
2021-02-03 18.59 18.84 18.51 18.76 0.0M
2021-02-02 18.42 18.73 18.42 18.73 0.0M
2021-02-01 18.50 18.59 18.34 18.34 0.0M
2021-01-29 18.75 18.79 18.30 18.46 0.0M
2021-01-28 18.56 18.75 18.56 18.75 0.0M
2021-01-27 18.51 18.56 18.15 18.55 0.1M
2021-01-26 18.62 18.90 18.62 18.89 0.0M
2021-01-25 18.50 18.63 18.46 18.63 0.0M
2021-01-22 18.50 18.62 18.42 18.62 0.0M
2021-01-21 18.50 18.55 18.50 18.51 0.0M
2021-01-20 18.36 18.67 18.36 18.67 0.0M
2021-01-19 18.65 18.65 18.45 18.50 0.1M
2021-01-18 18.64 18.65 18.38 18.53 0.0M
2021-01-15 18.39 18.93 18.39 18.93 0.0M
2021-01-14 18.14 18.40 17.93 18.31 0.1M
2021-01-13 18.29 18.35 18.29 18.31 0.0M
2021-01-12 18.34 18.43 18.25 18.25 0.0M
2021-01-11 18.13 18.25 18.06 18.25 0.0M
2021-01-08 18.03 18.06 18.02 18.05 0.0M
2021-01-07 17.90 18.04 17.89 18.04 0.0M
2021-01-06 17.94 17.99 17.94 17.95 0.0M
2021-01-05 18.00 18.00 17.88 17.95 0.0M
2021-01-04 17.95 18.00 17.93 18.00 0.0M