TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.796	4.850	4.738	4.779	92,388	-0.00(-0.06%)
Jun 29, 2005	4.810	4.845	4.767	4.781	97,966	-0.03(-0.60%)
Jun 28, 2005	4.733	4.868	4.727	4.810	130,738	-0.01(-0.12%)
Jun 27, 2005	4.710	4.819	4.710	4.816	53,690	+0.05(+1.08%)
Jun 24, 2005	4.704	4.799	4.704	4.764	46,020	+0.03(+0.54%)
Jun 23, 2005	4.784	4.793	4.733	4.738	100,756	-0.06(-1.20%)
Jun 22, 2005	4.721	4.804	4.721	4.796	69,030	+0.03(+0.66%)
Jun 21, 2005	4.753	4.819	4.753	4.764	139,454	+0.00(+0.06%)
Jun 20, 2005	4.807	4.807	4.741	4.761	56,479	-0.05(-0.95%)
Jun 17, 2005	4.721	4.813	4.721	4.807	139,106	+0.09(+1.95%)
Jun 16, 2005	4.738	4.822	4.713	4.716	187,217	-0.04(-0.84%)
Jun 15, 2005	4.627	4.756	4.627	4.756	213,017	+0.11(+2.28%)
Jun 14, 2005	4.578	4.661	4.566	4.650	64,846	+0.10(+2.21%)
Jun 13, 2005	4.546	4.561	4.538	4.549	41,487	-0.02(-0.38%)
Jun 10, 2005	4.581	4.615	4.552	4.566	68,681	+0.02(+0.44%)
Jun 09, 2005	4.555	4.566	4.523	4.546	42,185	-0.01(-0.19%)
Jun 08, 2005	4.561	4.586	4.535	4.555	57,176	-0.01(-0.13%)
Jun 07, 2005	4.486	4.586	4.475	4.561	139,803	+0.09(+1.92%)
Jun 06, 2005	4.532	4.532	4.466	4.475	27,542	-0.05(-1.08%)
Jun 03, 2005	4.509	4.575	4.509	4.523	25,799	+0.00(+0.06%)
Jun 02, 2005	4.563	4.604	4.503	4.520	109,820	-0.04(-0.94%)
Jun 01, 2005	4.595	4.612	4.558	4.563	78,443	-0.02(-0.38%)
May 31, 2005	4.538	4.607	4.523	4.581	115,747	+0.01(+0.13%)
May 27, 2005	4.437	4.575	4.437	4.575	1,059,506	+0.08(+1.72%)
May 26, 2005	4.469	4.518	4.452	4.498	189,658	+0.05(+1.10%)
May 25, 2005	4.480	4.480	4.446	4.449	264,266	-0.03(-0.58%)
May 24, 2005	4.432	4.489	4.432	4.475	66,240	+0.04(+0.91%)
May 23, 2005	4.417	4.446	4.417	4.434	50,203	+0.02(+0.39%)
May 20, 2005	4.403	4.432	4.386	4.417	148,519	+0.00(+0.00%)
May 19, 2005	4.328	4.417	4.328	4.417	30,331	+0.11(+2.46%)
May 18, 2005	4.317	4.320	4.297	4.311	15,340	+0.02(+0.40%)
May 17, 2005	4.254	4.311	4.254	4.294	15,340	+0.02(+0.47%)
May 16, 2005	4.302	4.314	4.268	4.274	119,931	-0.03(-0.80%)
May 13, 2005	4.320	4.360	4.291	4.308	39,047	-0.07(-1.57%)
May 12, 2005	4.446	4.446	4.346	4.377	70,773	-0.07(-1.68%)
May 11, 2005	4.452	4.452	4.437	4.452	19,523	-0.03(-0.70%)
May 10, 2005	4.420	4.489	4.420	4.483	53,690	+0.06(+1.36%)
May 09, 2005	4.417	4.432	4.417	4.423	15,340	+0.02(+0.52%)
May 06, 2005	4.389	4.417	4.389	4.400	24,055	+0.03(+0.59%)
May 05, 2005	4.383	4.391	4.368	4.374	50,203	-0.02(-0.52%)
May 04, 2005	4.348	4.397	4.348	4.397	44,974	+0.08(+1.86%)
May 03, 2005	4.331	4.363	4.317	4.317	30,680	-0.03(-0.73%)
May 02, 2005	4.351	4.351	4.300	4.348	36,258	+0.03(+0.60%)
Apr 29, 2005	4.302	4.337	4.302	4.323	20,918	+0.01(+0.33%)
Apr 28, 2005	4.288	4.346	4.285	4.308	27,542	-0.00(-0.07%)
Apr 27, 2005	4.360	4.363	4.282	4.311	50,900	-0.05(-1.18%)
Apr 26, 2005	4.337	4.363	4.334	4.363	30,331	+0.01(+0.20%)
Apr 25, 2005	4.302	4.360	4.302	4.354	14,642	+0.02(+0.46%)
Apr 22, 2005	4.360	4.380	4.325	4.334	12,202	-0.03(-0.72%)
Apr 21, 2005	4.357	4.371	4.320	4.366	48,460	+0.03(+0.66%)
Apr 20, 2005	4.320	4.337	4.282	4.337	101,801	+0.00(+0.00%)
Apr 19, 2005	4.297	4.337	4.282	4.337	94,131	+0.04(+0.93%)
Apr 18, 2005	4.179	4.297	4.179	4.297	41,836	+0.09(+2.11%)
Apr 15, 2005	4.257	4.265	4.196	4.208	52,295	-0.05(-1.15%)
Apr 14, 2005	4.320	4.325	4.234	4.257	50,203	-0.07(-1.59%)
Apr 13, 2005	4.357	4.357	4.325	4.325	138,408	-0.01(-0.20%)
Apr 12, 2005	4.366	4.368	4.317	4.334	19,872	-0.05(-1.24%)
Apr 11, 2005	4.374	4.394	4.371	4.389	14,294	+0.00(+0.10%)
Apr 08, 2005	4.331	4.403	4.331	4.384	18,477	+0.02(+0.43%)
Apr 07, 2005	4.363	4.371	4.357	4.366	32,771	-0.01(-0.13%)
Apr 06, 2005	4.386	4.400	4.340	4.371	8,715	+0.00(+0.07%)
Apr 05, 2005	4.429	4.429	4.354	4.368	17,083	-0.05(-1.10%)
Apr 04, 2005	4.377	4.417	4.371	4.417	40,441	+0.03(+0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.