TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	5.969	6.023	5.914	5.937	27,542	-0.05(-0.86%)
Jun 29, 2006	5.848	5.989	5.848	5.989	51,946	+0.17(+2.91%)
Jun 28, 2006	5.851	5.863	5.768	5.820	34,166	-0.02(-0.39%)
Jun 27, 2006	5.857	5.889	5.826	5.843	46,368	-0.02(-0.34%)
Jun 26, 2006	5.894	5.894	5.823	5.863	38,001	-0.02(-0.29%)
Jun 23, 2006	5.886	5.900	5.811	5.880	39,744	-0.02(-0.29%)
Jun 22, 2006	5.960	5.978	5.897	5.897	54,387	-0.12(-2.00%)
Jun 21, 2006	5.917	6.029	5.917	6.018	49,157	+0.17(+2.84%)
Jun 20, 2006	5.975	5.975	5.851	5.851	24,753	-0.09(-1.59%)
Jun 19, 2006	5.995	5.995	5.914	5.946	83,672	-0.05(-0.91%)
Jun 16, 2006	6.147	6.150	5.978	6.001	62,405	-0.17(-2.83%)
Jun 15, 2006	6.167	6.184	6.138	6.175	173,621	-0.01(-0.09%)
Jun 14, 2006	6.167	6.221	6.101	6.181	71,121	-0.01(-0.09%)
Jun 13, 2006	6.095	6.319	6.066	6.187	121,325	+0.01(+0.19%)
Jun 12, 2006	6.219	6.329	6.095	6.175	75,305	-0.04(-0.69%)
Jun 09, 2006	6.110	6.276	6.110	6.219	47,763	+0.19(+3.09%)
Jun 08, 2006	6.058	6.081	5.920	6.032	60,662	-0.05(-0.90%)
Jun 07, 2006	6.006	6.135	5.983	6.087	258,688	+0.02(+0.33%)
Jun 06, 2006	6.015	6.066	5.969	6.066	43,230	-0.02(-0.33%)
Jun 05, 2006	6.101	6.153	6.078	6.087	113,306	+0.01(+0.09%)
Jun 02, 2006	6.095	6.198	6.081	6.081	53,341	-0.02(-0.33%)
Jun 01, 2006	6.044	6.236	6.044	6.101	107,728	+0.04(+0.66%)
May 31, 2006	6.233	6.253	6.018	6.061	111,563	-0.10(-1.63%)
May 30, 2006	6.239	6.310	6.158	6.161	75,305	-0.13(-2.05%)
May 26, 2006	6.296	6.296	6.219	6.290	65,892	+0.01(+0.23%)
May 25, 2006	6.130	6.276	6.104	6.276	141,895	+0.25(+4.19%)
May 24, 2006	6.282	6.282	5.992	6.023	88,205	-0.28(-4.42%)
May 23, 2006	6.282	6.324	6.262	6.302	47,414	+0.01(+0.09%)
May 22, 2006	6.282	6.296	6.239	6.296	35,560	-0.05(-0.77%)
May 19, 2006	6.293	6.402	6.256	6.345	35,212	+0.05(+0.82%)
May 18, 2006	6.305	6.322	6.262	6.293	52,295	-0.01(-0.09%)
May 17, 2006	6.325	6.388	6.273	6.299	175,015	-0.04(-0.68%)
May 16, 2006	6.416	6.431	6.307	6.342	121,325	-0.04(-0.58%)
May 15, 2006	6.153	6.402	6.127	6.379	444,511	+0.23(+3.73%)
May 12, 2006	6.112	6.170	6.101	6.150	56,479	+0.02(+0.37%)
May 11, 2006	6.201	6.201	6.118	6.127	78,094	-0.09(-1.39%)
May 10, 2006	6.130	6.233	6.130	6.213	48,111	+0.07(+1.07%)
May 09, 2006	6.118	6.210	6.118	6.147	54,387	+0.05(+0.75%)
May 08, 2006	6.046	6.110	6.023	6.101	13,945	+0.04(+0.66%)
May 05, 2006	6.066	6.075	6.035	6.061	39,047	-0.02(-0.28%)
May 04, 2006	6.069	6.084	6.046	6.078	29,982	-0.00(-0.05%)
May 03, 2006	6.035	6.110	6.003	6.081	34,515	+0.05(+0.76%)
May 02, 2006	6.081	6.081	6.001	6.035	59,965	-0.06(-0.94%)
May 01, 2006	5.975	6.107	5.975	6.092	81,580	+0.10(+1.68%)
Apr 28, 2006	5.966	6.018	5.943	5.992	38,350	+0.02(+0.34%)
Apr 27, 2006	5.912	6.021	5.894	5.972	99,361	+0.04(+0.68%)
Apr 26, 2006	5.883	5.989	5.883	5.932	64,149	+0.07(+1.12%)
Apr 25, 2006	5.946	5.949	5.866	5.866	69,727	-0.09(-1.49%)
Apr 24, 2006	5.737	5.963	5.734	5.955	168,740	+0.21(+3.70%)
Apr 21, 2006	5.696	5.777	5.696	5.742	150,611	+0.13(+2.35%)
Apr 20, 2006	5.565	5.619	5.562	5.610	99,012	+0.04(+0.67%)
Apr 19, 2006	5.602	5.630	5.565	5.573	39,395	-0.06(-1.02%)
Apr 18, 2006	5.633	5.648	5.559	5.630	75,305	-0.01(-0.10%)
Apr 17, 2006	5.691	5.691	5.625	5.636	166,299	-0.05(-0.81%)
Apr 13, 2006	5.648	5.682	5.608	5.682	57,873	+0.03(+0.61%)
Apr 12, 2006	5.737	5.751	5.648	5.648	19,175	-0.11(-1.99%)
Apr 11, 2006	5.794	5.794	5.745	5.762	28,239	-0.00(-0.05%)
Apr 10, 2006	5.722	5.771	5.722	5.765	185,823	+0.08(+1.36%)
Apr 07, 2006	5.751	5.780	5.668	5.688	86,461	-0.02(-0.40%)
Apr 06, 2006	5.725	5.728	5.645	5.711	48,809	+0.04(+0.76%)
Apr 05, 2006	5.619	5.691	5.544	5.668	31,028	+0.07(+1.18%)
Apr 04, 2006	5.593	5.636	5.562	5.602	64,149	-0.02(-0.36%)

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.