Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 13M 18M 2Y 3Y 4Y 5Y
End: Now 1M 3M 6M 1Y 2Y 3Y 4Y 5Y
TA-PE.TO $19.80 ($-0.56) {%R-100} +TMX +Yahoo (3h47m old) D: 2026-05-29 $0.2787/shr 72 days.
Mar 2026 Feb 2026 Jan 2026 Dec 2025 TA-PE.TO Fri 2026-02-27 Close Value: $21.02 Volume: 200 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada (DIVIDEND $.2619/shr, %1.246@$21.02, %1.3227@$19.80) Williams PR: %-21.31 TA-PE.TO Wed 2026-03-18 Close Value: $19.80 Volume: 8,900 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-100.00 TA-PE.TO Tue 2026-03-17 Close Value: $20.36 Volume: 0 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-77.42 TA-PE.TO Mon 2026-03-16 Close Value: $20.36 Volume: 7,476 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-77.42 TA-PE.TO Fri 2026-03-13 Close Value: $20.74 Volume: 600 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-56.16 TA-PE.TO Thu 2026-03-12 Close Value: $20.74 Volume: 2,000 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-56.16 TA-PE.TO Wed 2026-03-11 Close Value: $20.74 Volume: 1,100 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-63.08 TA-PE.TO Tue 2026-03-10 Close Value: $20.74 Volume: 39,000 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-63.08 TA-PE.TO Mon 2026-03-09 Close Value: $20.75 Volume: 1,000 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-61.54 TA-PE.TO Fri 2026-03-06 Close Value: $20.75 Volume: 11,820 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-61.54 TA-PE.TO Thu 2026-03-05 Close Value: $20.85 Volume: 0 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-61.22 TA-PE.TO Wed 2026-03-04 Close Value: $20.85 Volume: 1,100 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-61.22 TA-PE.TO Tue 2026-03-03 Close Value: $20.85 Volume: 0 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-61.22 TA-PE.TO Mon 2026-03-02 Close Value: $20.85 Volume: 2,473 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-61.22 TA-PE.TO Fri 2026-02-27 Close Value: $21.02 Volume: 200 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada (DIVIDEND $.2619/shr, %1.246@$21.02, %1.3227@$19.80) Williams PR: %-21.31 TA-PE.TO Thu 2026-02-26 Close Value: $21.00 Volume: 400 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-24.59 TA-PE.TO Wed 2026-02-25 Close Value: $21.06 Volume: 800 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-14.75 TA-PE.TO Tue 2026-02-24 Close Value: $20.91 Volume: 400 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-35.29 TA-PE.TO Mon 2026-02-23 Close Value: $20.84 Volume: 500 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-17.78 TA-PE.TO Fri 2026-02-20 Close Value: $20.88 Volume: 3,817 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-5.71 TA-PE.TO Thu 2026-02-19 Close Value: $20.75 Volume: 500 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-24.29 TA-PE.TO Wed 2026-02-18 Close Value: $20.85 Volume: 2,700 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-9.72 TA-PE.TO Tue 2026-02-17 Close Value: $20.85 Volume: 2,000 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-8.64 TA-PE.TO Fri 2026-02-13 Close Value: $20.78 Volume: 200 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-15.38 TA-PE.TO Thu 2026-02-12 Close Value: $20.92 Volume: 0 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %0.00 TA-PE.TO Wed 2026-02-11 Close Value: $20.92 Volume: 400 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %0.00 TA-PE.TO Tue 2026-02-10 Close Value: $20.70 Volume: 2,200 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-6.76 TA-PE.TO Mon 2026-02-09 Close Value: $20.65 Volume: 2,400 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-12.33 TA-PE.TO Fri 2026-02-06 Close Value: $20.60 Volume: 2,300 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-28.05 TA-PE.TO Thu 2026-02-05 Close Value: $20.55 Volume: 2,300 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-34.15 TA-PE.TO Wed 2026-02-04 Close Value: $20.50 Volume: 7,000 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-40.24 TA-PE.TO Tue 2026-02-03 Close Value: $20.26 Volume: 736 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-69.51 TA-PE.TO Mon 2026-02-02 Close Value: $20.23 Volume: 10,500 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-73.17 TA-PE.TO Fri 2026-01-30 Close Value: $20.26 Volume: 4,400 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-69.51 TA-PE.TO Thu 2026-01-29 Close Value: $20.26 Volume: 2,200 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-69.51 TA-PE.TO Wed 2026-01-28 Close Value: $20.26 Volume: 2,500 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-69.51 TA-PE.TO Tue 2026-01-27 Close Value: $20.27 Volume: 3,000 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-68.29 TA-PE.TO Mon 2026-01-26 Close Value: $20.14 Volume: 2,163 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-84.15 TA-PE.TO Fri 2026-01-23 Close Value: $20.16 Volume: 2,100 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-81.71 TA-PE.TO Thu 2026-01-22 Close Value: $20.14 Volume: 1,850 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-84.15 TA-PE.TO Wed 2026-01-21 Close Value: $20.49 Volume: 200 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-41.46 TA-PE.TO Tue 2026-01-20 Close Value: $20.83 Volume: 600 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %0.00 TA-PE.TO Mon 2026-01-19 Close Value: $20.35 Volume: 600 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-38.18 TA-PE.TO Fri 2026-01-16 Close Value: $20.37 Volume: 1,100 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-34.55 TA-PE.TO Thu 2026-01-15 Close Value: $20.36 Volume: 600 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-36.36 TA-PE.TO Wed 2026-01-14 Close Value: $20.30 Volume: 0 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-47.27 TA-PE.TO Tue 2026-01-13 Close Value: $20.30 Volume: 1,600 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-47.27 TA-PE.TO Mon 2026-01-12 Close Value: $20.30 Volume: 8,600 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-34.67 TA-PE.TO Fri 2026-01-09 Close Value: $20.21 Volume: 1,100 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-44.30 TA-PE.TO Thu 2026-01-08 Close Value: $20.29 Volume: 0 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-34.18 TA-PE.TO Wed 2026-01-07 Close Value: $20.29 Volume: 1,000 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-34.18 TA-PE.TO Tue 2026-01-06 Close Value: $20.26 Volume: 300 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-37.97 TA-PE.TO Mon 2026-01-05 Close Value: $20.01 Volume: 305 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-69.62 TA-PE.TO Fri 2026-01-02 Close Value: $20.35 Volume: 782 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %0.00 TA-PE.TO Wed 2025-12-31 Close Value: $20.15 Volume: 500 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-32.14 TA-PE.TO Tue 2025-12-30 Close Value: $20.07 Volume: 200 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-46.43 TA-PE.TO Mon 2025-12-29 Close Value: $20.03 Volume: 2,500 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-53.57 TA-PE.TO Wed 2025-12-24 Close Value: $19.81 Volume: 0 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-60.47 TA-PE.TO Tue 2025-12-23 Close Value: $19.81 Volume: 1,276 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-50.98 TA-PE.TO Mon 2025-12-22 Close Value: $19.85 Volume: 700 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-35.82 TA-PE.TO Fri 2025-12-19 Close Value: $20.05 Volume: 600 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-19.44 TA-PE.TO Thu 2025-12-18 Close Value: $20.00 Volume: 2,100 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-22.92 TA-PE.TO Wed 2025-12-17 Close Value: $20.33 Volume: 1,600 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %0.00 TA-PE.TO Tue 2025-12-16 Close Value: $19.80 Volume: 329 Type: Preferred Stock Name: TransAlta Corp Pref E Region: Canada Williams PR: %-18.10
Performance Stats
Variables