TransAlta Corporation (NY: TAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	3.138	3.138	3.012	3.101	31,377	-0.04(-1.37%)
Jan 30, 2003	3.158	3.161	3.129	3.144	16,037	-0.02(-0.54%)
Jan 29, 2003	3.187	3.187	3.147	3.161	26,845	-0.02(-0.54%)
Jan 28, 2003	3.192	3.192	3.155	3.178	15,340	-0.01(-0.36%)
Jan 27, 2003	3.169	3.227	3.129	3.190	41,836	+0.02(+0.72%)
Jan 24, 2003	3.304	3.304	3.121	3.167	85,067	-0.06(-1.78%)
Jan 23, 2003	3.304	3.304	3.198	3.224	46,717	-0.08(-2.43%)
Jan 22, 2003	3.307	3.307	3.301	3.304	2,789	-0.01(-0.17%)
Jan 21, 2003	3.322	3.324	3.293	3.310	49,506	-0.02(-0.69%)
Jan 17, 2003	3.327	3.342	3.316	3.333	26,496	-0.01(-0.26%)
Jan 16, 2003	3.304	3.344	3.304	3.342	9,761	+0.05(+1.48%)
Jan 15, 2003	3.316	3.327	3.270	3.293	16,385	-0.02(-0.61%)
Jan 14, 2003	3.296	3.316	3.261	3.313	10,807	+0.01(+0.26%)
Jan 13, 2003	3.327	3.333	3.287	3.304	14,642	-0.01(-0.17%)
Jan 10, 2003	3.327	3.327	3.310	3.310	15,340	+0.01(+0.35%)
Jan 09, 2003	3.264	3.299	3.264	3.299	5,578	+0.03(+0.88%)
Jan 08, 2003	3.256	3.270	3.256	3.270	4,880	+0.00(+0.00%)
Jan 07, 2003	3.244	3.293	3.235	3.270	18,129	+0.05(+1.42%)
Jan 06, 2003	3.256	3.270	3.215	3.224	21,964	-0.02(-0.53%)
Jan 03, 2003	3.221	3.247	3.204	3.241	27,193	+0.04(+1.16%)
Jan 02, 2003	3.135	3.204	3.135	3.204	6,275	+0.08(+2.48%)
Dec 31, 2002	3.101	3.129	3.101	3.126	9,413	+0.02(+0.74%)
Dec 30, 2002	3.135	3.135	3.104	3.104	8,715	-0.05(-1.55%)
Dec 27, 2002	3.178	3.178	3.152	3.152	7,321	-0.02(-0.72%)
Dec 26, 2002	3.164	3.187	3.164	3.175	15,340	-0.02(-0.54%)
Dec 24, 2002	3.201	3.201	3.192	3.192	1,743	-0.01(-0.18%)
Dec 23, 2002	3.241	3.241	3.198	3.198	8,367	-0.06(-1.85%)
Dec 20, 2002	3.250	3.267	3.213	3.258	19,872	+0.00(+0.09%)
Dec 19, 2002	3.218	3.278	3.218	3.256	51,946	+0.04(+1.34%)
Dec 18, 2002	3.210	3.233	3.198	3.213	43,579	+0.01(+0.45%)
Dec 17, 2002	3.164	3.204	3.164	3.198	36,606	+0.04(+1.27%)
Dec 16, 2002	3.187	3.187	3.158	3.158	18,477	-0.03(-0.99%)
Dec 13, 2002	3.187	3.190	3.169	3.190	8,367	-0.00(-0.09%)
Dec 12, 2002	3.155	3.192	3.141	3.192	21,964	+0.03(+0.82%)
Dec 11, 2002	3.204	3.204	3.167	3.167	15,340	-0.04(-1.25%)
Dec 10, 2002	3.169	3.207	3.169	3.207	6,275	+0.03(+0.99%)
Dec 09, 2002	3.201	3.201	3.172	3.175	40,093	-0.02(-0.72%)
Dec 06, 2002	3.167	3.201	3.161	3.198	12,202	+0.03(+0.90%)
Dec 05, 2002	3.124	3.178	3.115	3.169	13,596	+0.04(+1.28%)
Dec 04, 2002	3.098	3.129	3.083	3.129	28,588	+0.02(+0.65%)
Dec 03, 2002	3.195	3.195	3.095	3.109	83,324	-0.09(-2.69%)
Dec 02, 2002	3.210	3.224	3.169	3.195	20,569	+0.00(+0.00%)
Nov 29, 2002	3.204	3.213	3.195	3.195	5,578	+0.02(+0.63%)
Nov 27, 2002	3.233	3.235	3.172	3.175	15,688	-0.03(-1.07%)
Nov 26, 2002	3.147	3.210	3.138	3.210	65,543	+0.03(+0.99%)
Nov 25, 2002	3.238	3.238	3.126	3.178	55,084	-0.09(-2.64%)
Nov 22, 2002	3.399	3.399	3.244	3.264	29,285	-0.15(-4.45%)
Nov 21, 2002	3.385	3.439	3.379	3.416	24,055	+0.04(+1.19%)
Nov 20, 2002	3.356	3.376	3.350	3.376	12,899	+0.02(+0.68%)
Nov 19, 2002	3.336	3.365	3.336	3.353	4,532	+0.02(+0.60%)
Nov 18, 2002	3.359	3.382	3.310	3.333	29,982	-0.02(-0.51%)
Nov 15, 2002	3.333	3.353	3.290	3.350	24,404	+0.02(+0.69%)
Nov 14, 2002	3.319	3.333	3.313	3.327	9,413	+0.01(+0.43%)
Nov 13, 2002	3.324	3.324	3.293	3.313	17,431	+0.01(+0.17%)
Nov 12, 2002	3.347	3.353	3.293	3.307	42,185	-0.02(-0.60%)
Nov 11, 2002	3.399	3.399	3.327	3.327	21,266	-0.05(-1.36%)
Nov 08, 2002	3.413	3.413	3.370	3.373	18,477	-0.03(-0.84%)
Nov 07, 2002	3.428	3.428	3.402	3.402	18,129	-0.01(-0.34%)
Nov 06, 2002	3.428	3.428	3.387	3.413	23,358	-0.00(-0.08%)
Nov 05, 2002	3.405	3.439	3.367	3.416	20,918	+0.01(+0.34%)
Nov 04, 2002	3.365	3.422	3.365	3.405	17,431	+0.05(+1.37%)
Nov 01, 2002	3.425	3.425	3.359	3.359	13,945	-0.06(-1.84%)
Oct 31, 2002	3.474	3.479	3.416	3.422	21,615	-0.07(-1.89%)
Oct 30, 2002	3.482	3.494	3.482	3.488	2,091	+0.01(+0.16%)
Oct 29, 2002	3.505	3.505	3.482	3.482	6,624	-0.02(-0.65%)
Oct 28, 2002	3.491	3.585	3.476	3.505	107,380	+0.02(+0.66%)
Oct 25, 2002	3.496	3.496	3.479	3.482	8,018	-0.01(-0.33%)
Oct 24, 2002	3.505	3.505	3.494	3.494	2,091	-0.01(-0.33%)
Oct 23, 2002	3.525	3.537	3.468	3.505	5,578	-0.01(-0.16%)
Oct 22, 2002	3.399	3.511	3.399	3.511	10,459	+0.09(+2.51%)
Oct 21, 2002	3.367	3.425	3.365	3.425	5,229	+0.05(+1.53%)
Oct 18, 2002	3.324	3.382	3.324	3.373	2,091	+0.07(+1.99%)
Oct 17, 2002	3.327	3.342	3.253	3.307	20,569	+0.09(+2.85%)
Oct 16, 2002	3.253	3.253	3.201	3.215	31,725	-0.06(-1.84%)
Oct 15, 2002	3.187	3.313	3.187	3.276	8,018	+0.15(+4.77%)
Oct 14, 2002	3.129	3.129	3.118	3.126	14,991	-0.00(-0.09%)
Oct 11, 2002	3.213	3.250	3.126	3.129	23,358	-0.06(-1.80%)
Oct 10, 2002	3.218	3.241	3.055	3.187	42,882	-0.05(-1.42%)
Oct 09, 2002	3.367	3.370	3.195	3.233	25,799	-0.14(-4.09%)
Oct 08, 2002	3.356	3.370	3.339	3.370	19,872	+0.02(+0.51%)
Oct 07, 2002	3.347	3.376	3.347	3.353	17,431	+0.01(+0.26%)
Oct 04, 2002	3.370	3.370	3.344	3.344	3,137	-0.03(-1.02%)
Oct 03, 2002	3.350	3.379	3.350	3.379	3,835	+0.02(+0.68%)
Oct 02, 2002	3.376	3.425	3.356	3.356	3,486	-0.02(-0.59%)
Oct 01, 2002	3.385	3.385	3.370	3.376	2,440	-0.03(-0.76%)
Sep 30, 2002	3.359	3.402	3.359	3.402	4,532	+0.02(+0.68%)
Sep 27, 2002	3.425	3.425	3.370	3.379	7,321	-0.07(-2.16%)
Sep 26, 2002	3.511	3.511	3.453	3.453	522,955	-0.05(-1.55%)
Sep 25, 2002	3.560	3.565	3.508	3.508	2,789	-0.06(-1.69%)
Sep 24, 2002	3.505	3.568	3.505	3.568	6,275	+0.05(+1.39%)
Sep 23, 2002	3.485	3.548	3.471	3.519	9,064	-0.01(-0.16%)
Sep 20, 2002	3.491	3.525	3.491	3.525	3,137	+0.03(+0.99%)
Sep 19, 2002	3.491	3.491	3.491	3.491	69,727	-0.02(-0.65%)
Sep 18, 2002	3.525	3.525	3.514	3.514	1,045	-0.01(-0.33%)
Sep 17, 2002	3.502	3.534	3.494	3.525	30,680	+0.03(+0.90%)
Sep 16, 2002	3.491	3.494	3.471	3.494	4,532	+0.02(+0.50%)
Sep 13, 2002	3.557	3.574	3.436	3.476	8,018	-0.09(-2.42%)
Sep 12, 2002	3.585	3.585	3.562	3.562	6,972	-0.05(-1.27%)
Sep 11, 2002	3.588	3.608	3.585	3.608	13,248	+0.01(+0.40%)
Sep 10, 2002	3.562	3.594	3.537	3.594	7,670	+0.02(+0.56%)
Sep 09, 2002	3.545	3.574	3.511	3.574	13,596	+0.03(+0.81%)
Sep 06, 2002	3.583	3.620	3.537	3.545	9,413	-0.05(-1.36%)
Sep 05, 2002	3.597	3.597	3.588	3.594	6,624	+0.01(+0.16%)
Sep 04, 2002	3.600	3.608	3.568	3.588	20,918	+0.01(+0.32%)
Sep 03, 2002	3.614	3.614	3.525	3.577	49,855	-0.06(-1.73%)
Aug 30, 2002	3.640	3.640	3.640	3.640	0	+0.00(+0.00%)
Aug 29, 2002	3.643	3.666	3.640	3.640	3,137	+0.01(+0.16%)
Aug 28, 2002	3.643	3.643	3.577	3.634	17,083	-0.04(-1.02%)
Aug 27, 2002	3.714	3.752	3.637	3.671	22,661	-0.04(-1.16%)
Aug 26, 2002	3.694	3.714	3.643	3.714	20,569	+0.05(+1.33%)
Aug 23, 2002	3.729	3.766	3.666	3.666	16,734	-0.08(-2.22%)
Aug 22, 2002	3.737	3.760	3.737	3.749	12,550	+0.03(+0.69%)
Aug 21, 2002	3.680	3.743	3.671	3.723	1,045,910	+0.03(+0.93%)
Aug 20, 2002	3.677	3.717	3.677	3.689	12,202	+0.02(+0.55%)
Aug 16, 2002	3.654	3.709	3.648	3.669	10,110	+0.01(+0.39%)
Aug 15, 2002	3.660	3.703	3.651	3.654	27,542	-0.00(-0.08%)
Aug 14, 2002	3.600	3.657	3.580	3.657	14,991	+0.06(+1.59%)
Aug 13, 2002	3.577	3.620	3.545	3.600	24,753	+0.03(+0.72%)
Aug 12, 2002	3.637	3.637	3.571	3.574	38,001	-0.05(-1.35%)
Aug 07, 2002	3.643	3.680	3.585	3.623	26,496	-0.03(-0.94%)
Aug 06, 2002	3.344	3.692	3.344	3.657	55,084	+0.30(+8.97%)
Aug 05, 2002	3.356	3.356	3.353	3.356	1,045	-0.01(-0.17%)
Aug 02, 2002	3.451	3.451	3.362	3.362	25,799	-0.07(-1.92%)
Aug 01, 2002	3.456	3.471	3.428	3.428	57,176	-0.01(-0.42%)
Jul 31, 2002	3.408	3.459	3.408	3.442	23,358	+0.04(+1.18%)
Jul 30, 2002	3.385	3.413	3.379	3.402	21,964	+0.01(+0.34%)
Jul 29, 2002	3.330	3.433	3.330	3.390	22,312	+0.08(+2.43%)
Jul 26, 2002	3.356	3.356	3.284	3.310	27,542	-0.08(-2.29%)
Jul 25, 2002	3.428	3.442	3.313	3.387	45,671	-0.05(-1.58%)
Jul 24, 2002	3.419	3.456	3.405	3.442	36,606	+0.04(+1.10%)
Jul 23, 2002	3.453	3.465	3.362	3.405	29,634	-0.04(-1.08%)
Jul 22, 2002	3.537	3.537	3.439	3.442	46,717	-0.12(-3.46%)
Jul 19, 2002	3.686	3.686	3.565	3.565	32,771	-0.16(-4.24%)
Jul 17, 2002	3.769	3.769	3.717	3.723	18,129	-0.02(-0.54%)
Jul 12, 2002	3.829	3.829	3.743	3.743	17,431	-0.08(-2.03%)
Jul 11, 2002	3.829	3.829	3.809	3.821	8,367	-0.02(-0.60%)
Jul 10, 2002	3.889	3.892	3.844	3.844	16,037	-0.05(-1.18%)
Jul 09, 2002	3.887	3.915	3.878	3.889	13,945	+0.02(+0.59%)
Jul 08, 2002	3.921	3.921	3.866	3.866	14,294	-0.05(-1.39%)
Jul 05, 2002	3.924	3.924	3.895	3.921	8,367	+0.01(+0.22%)
Jul 04, 2002	3.846	3.912	3.829	3.912	36,606	+0.00(+0.00%)
Jul 03, 2002	3.846	3.912	3.829	3.912	36,606	+0.07(+1.72%)
Jul 02, 2002	3.821	3.846	3.792	3.846	8,018	+0.02(+0.45%)
Jul 01, 2002	3.829	3.829	3.826	3.829	1,743	+0.00(+0.00%)
Jun 28, 2002	3.818	3.838	3.798	3.829	24,055	+0.01(+0.38%)
Jun 27, 2002	3.838	3.841	3.798	3.815	14,991	-0.02(-0.45%)
Jun 26, 2002	3.815	3.832	3.792	3.832	18,129	+0.01(+0.38%)
Jun 25, 2002	3.815	3.818	3.780	3.818	17,083	-0.02(-0.52%)
Jun 21, 2002	3.832	3.844	3.815	3.838	10,110	-0.01(-0.22%)
Jun 20, 2002	3.757	3.846	3.757	3.846	14,642	+0.11(+2.92%)
Jun 19, 2002	3.775	3.798	3.729	3.737	18,826	-0.03(-0.91%)
Jun 18, 2002	3.838	3.838	3.772	3.772	12,202	-0.06(-1.50%)
Jun 17, 2002	3.844	3.844	3.829	3.829	12,550	-0.01(-0.22%)
Jun 14, 2002	3.864	3.864	3.823	3.838	16,734	-0.03(-0.82%)
Jun 12, 2002	3.898	3.907	3.864	3.869	15,688	-0.03(-0.81%)
Jun 11, 2002	3.924	3.944	3.901	3.901	26,845	-0.02(-0.51%)
Jun 10, 2002	3.944	3.950	3.915	3.921	21,266	-0.02(-0.44%)
Jun 07, 2002	3.938	4.004	3.938	3.938	40,441	+0.00(+0.00%)
Jun 06, 2002	3.866	3.938	3.866	3.938	21,615	+0.07(+1.93%)
Jun 05, 2002	3.892	3.892	3.844	3.864	21,266	-0.13(-3.37%)
May 31, 2002	3.872	4.027	3.872	3.998	76,002	-0.28(-6.57%)
May 28, 2002	4.271	4.280	4.265	4.280	21,615	+0.00(+0.00%)
May 27, 2002	4.328	4.328	4.268	4.280	25,101	+0.00(+0.00%)
May 24, 2002	4.328	4.328	4.268	4.280	25,101	-0.08(-1.78%)
May 23, 2002	4.323	4.368	4.317	4.357	26,496	+0.03(+0.60%)
May 22, 2002	4.291	4.331	4.291	4.331	17,431	+0.04(+1.00%)
May 21, 2002	4.245	4.294	4.245	4.288	13,248	+0.04(+0.95%)
May 20, 2002	4.251	4.254	4.245	4.248	3,137	-0.01(-0.13%)
May 17, 2002	4.274	4.308	4.254	4.254	23,358	-0.02(-0.47%)
May 16, 2002	4.262	4.317	4.234	4.274	56,130	+0.01(+0.34%)
May 15, 2002	4.363	4.363	4.259	4.259	57,873	-0.12(-2.75%)
May 14, 2002	4.354	4.400	4.351	4.380	44,974	+0.01(+0.26%)
May 13, 2002	4.354	4.368	4.323	4.368	25,799	+0.01(+0.33%)
May 10, 2002	4.239	4.360	4.239	4.354	17,780	+0.12(+2.78%)
May 09, 2002	4.239	4.257	4.237	4.237	11,853	+0.00(+0.00%)
May 08, 2002	4.199	4.248	4.199	4.237	28,239	+0.04(+1.03%)
May 07, 2002	4.176	4.193	4.171	4.193	4,183	+0.01(+0.27%)
May 06, 2002	4.102	4.182	4.102	4.182	11,156	+0.06(+1.39%)
May 03, 2002	4.125	4.150	4.107	4.125	14,642	-0.00(-0.07%)
May 02, 2002	4.179	4.179	4.096	4.128	12,202	-0.06(-1.37%)
May 01, 2002	4.096	4.185	4.096	4.185	13,945	+0.09(+2.10%)
Apr 30, 2002	4.010	4.107	4.010	4.099	13,596	+0.10(+2.58%)
Apr 29, 2002	4.079	4.090	3.996	3.996	40,441	-0.07(-1.62%)
Apr 26, 2002	4.162	4.162	4.050	4.062	27,890	-0.11(-2.68%)
Apr 25, 2002	4.062	4.188	4.062	4.173	36,258	+0.12(+2.90%)
Apr 24, 2002	4.004	4.059	4.004	4.056	7,670	+0.05(+1.36%)
Apr 23, 2002	3.973	4.007	3.973	4.001	17,780	+0.03(+0.87%)
Apr 22, 2002	3.975	3.975	3.958	3.967	5,926	-0.01(-0.29%)
Apr 19, 2002	3.872	3.978	3.872	3.978	47,065	+0.09(+2.21%)
Apr 18, 2002	4.007	4.010	3.872	3.892	38,001	-0.13(-3.14%)
Apr 17, 2002	3.961	4.041	3.955	4.019	15,340	+0.05(+1.30%)
Apr 16, 2002	3.970	3.993	3.950	3.967	18,477	+0.00(+0.07%)
Apr 15, 2002	3.958	3.964	3.950	3.964	12,202	+0.00(+0.00%)
Apr 12, 2002	3.846	3.981	3.838	3.964	38,350	+0.11(+2.90%)
Apr 11, 2002	3.858	3.901	3.852	3.852	14,294	+0.01(+0.37%)
Apr 10, 2002	3.844	3.852	3.838	3.838	6,624	+0.00(+0.00%)
Apr 09, 2002	3.809	3.838	3.763	3.838	18,129	+0.04(+0.98%)
Apr 08, 2002	3.844	3.844	3.798	3.801	19,175	-0.04(-1.05%)
Apr 05, 2002	3.844	3.872	3.815	3.841	11,853	+0.01(+0.22%)
Apr 04, 2002	3.930	3.930	3.783	3.832	38,350	-0.13(-3.26%)
Apr 03, 2002	3.930	3.981	3.930	3.961	14,294	+0.05(+1.32%)
Apr 02, 2002	3.918	3.930	3.904	3.910	19,872	-0.02(-0.51%)
Apr 01, 2002	3.987	3.987	3.930	3.930	25,450	-0.07(-1.72%)
Mar 29, 2002	4.001	4.007	3.987	3.998	13,596	+0.00(+0.00%)
Mar 28, 2002	4.001	4.007	3.987	3.998	13,596	-0.00(-0.07%)
Mar 27, 2002	3.998	4.007	3.996	4.001	10,110	+0.01(+0.36%)
Mar 26, 2002	4.073	4.073	3.987	3.987	1,812,910	-0.10(-2.52%)
Mar 25, 2002	4.145	4.145	4.090	4.090	10,459	-0.06(-1.52%)
Mar 22, 2002	4.125	4.153	4.105	4.153	18,129	+0.03(+0.77%)
Mar 21, 2002	4.142	4.145	4.122	4.122	8,367	-0.02(-0.42%)
Mar 20, 2002	4.116	4.148	4.105	4.139	16,385	+0.00(+0.07%)
Mar 19, 2002	4.113	4.136	4.113	4.136	3,137	+0.03(+0.77%)
Mar 18, 2002	4.087	4.105	4.073	4.105	5,229	+0.01(+0.21%)
Mar 15, 2002	4.050	4.102	4.050	4.096	8,018	+0.04(+0.92%)
Mar 14, 2002	4.044	4.073	4.044	4.059	4,532	+0.01(+0.35%)
Mar 13, 2002	4.030	4.044	4.019	4.044	6,972	+0.01(+0.28%)
Mar 12, 2002	4.050	4.059	4.019	4.033	6,624	-0.01(-0.21%)
Mar 11, 2002	4.004	4.050	4.004	4.041	17,431	+0.05(+1.37%)
Mar 08, 2002	4.130	4.142	3.984	3.987	34,863	-0.17(-4.07%)
Mar 07, 2002	4.107	4.156	4.107	4.156	8,018	+0.06(+1.47%)
Mar 06, 2002	4.001	4.122	4.001	4.096	14,294	+0.11(+2.73%)
Mar 05, 2002	4.059	4.059	3.987	3.987	9,761	-0.06(-1.56%)
Mar 04, 2002	4.041	4.064	4.041	4.050	4,880	+0.02(+0.50%)
Mar 01, 2002	3.901	4.030	3.901	4.030	6,624	+0.12(+3.16%)
Feb 28, 2002	3.938	3.955	3.907	3.907	9,413	-0.02(-0.51%)
Feb 27, 2002	3.887	3.927	3.864	3.927	8,367	+0.02(+0.44%)
Feb 26, 2002	3.889	3.910	3.889	3.910	278,909	+0.02(+0.59%)
Feb 25, 2002	3.786	3.887	3.732	3.887	27,890	+0.13(+3.44%)
Feb 22, 2002	3.852	3.852	3.757	3.757	21,266	-0.10(-2.53%)
Feb 21, 2002	3.901	3.901	3.855	3.855	6,275	-0.07(-1.68%)
Feb 20, 2002	3.921	3.921	3.912	3.921	4,880	-0.01(-0.22%)
Feb 19, 2002	3.978	3.993	3.901	3.930	16,385	-0.03(-0.65%)
Feb 18, 2002	3.915	3.955	3.915	3.955	29,285	+0.00(+0.00%)
Feb 15, 2002	3.915	3.955	3.915	3.955	29,285	+0.05(+1.32%)
Feb 14, 2002	3.935	3.935	3.904	3.904	6,624	-0.03(-0.80%)
Feb 13, 2002	3.944	3.953	3.935	3.935	4,532	-0.02(-0.51%)
Feb 12, 2002	3.910	3.955	3.910	3.955	6,275	+0.05(+1.32%)
Feb 11, 2002	3.841	3.904	3.841	3.904	8,715	+0.09(+2.41%)
Feb 08, 2002	3.801	3.841	3.798	3.812	10,807	+0.03(+0.68%)
Feb 07, 2002	3.692	3.786	3.692	3.786	28,239	+0.10(+2.72%)
Feb 06, 2002	3.657	3.714	3.617	3.686	21,964	+0.03(+0.78%)
Feb 05, 2002	3.686	3.686	3.657	3.657	10,110	-0.04(-1.16%)
Feb 04, 2002	3.786	3.786	3.692	3.700	22,661	-0.07(-1.75%)