TransAlta Corporation (NY: TAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.493	3.539	3.493	3.536	25,769	+0.06(+1.76%)
Apr 29, 2003	3.437	3.487	3.411	3.475	98,611	+0.04(+1.19%)
Apr 28, 2003	3.318	3.446	3.318	3.434	44,667	+0.13(+3.78%)
Apr 25, 2003	3.242	3.318	3.236	3.309	46,385	+0.07(+2.16%)
Apr 24, 2003	3.204	3.242	3.184	3.239	28,518	+0.02(+0.72%)
Apr 23, 2003	3.213	3.219	3.201	3.216	41,574	+0.00(+0.09%)
Apr 22, 2003	3.216	3.233	3.201	3.213	37,108	+0.01(+0.27%)
Apr 21, 2003	3.233	3.233	3.199	3.204	30,236	-0.03(-0.99%)
Apr 17, 2003	3.236	3.248	3.228	3.236	30,236	+0.01(+0.18%)
Apr 16, 2003	3.260	3.260	3.228	3.231	11,338	-0.03(-0.98%)
Apr 15, 2003	3.239	3.265	3.239	3.263	29,549	+0.01(+0.27%)
Apr 14, 2003	3.239	3.254	3.228	3.254	46,041	+0.01(+0.45%)
Apr 11, 2003	3.248	3.248	3.225	3.239	32,985	-0.01(-0.27%)
Apr 10, 2003	3.231	3.248	3.225	3.248	25,769	+0.05(+1.45%)
Apr 09, 2003	3.196	3.216	3.184	3.201	35,046	+0.01(+0.18%)
Apr 08, 2003	3.164	3.196	3.164	3.196	10,651	+0.04(+1.38%)
Apr 07, 2003	3.167	3.167	3.146	3.152	23,707	-0.01(-0.46%)
Apr 04, 2003	3.164	3.169	3.158	3.167	4,466	+0.00(+0.09%)
Apr 03, 2003	3.172	3.172	3.152	3.164	23,364	+0.01(+0.18%)
Apr 02, 2003	3.137	3.175	3.137	3.158	18,554	+0.03(+0.84%)
Apr 01, 2003	3.129	3.152	3.114	3.132	25,425	+0.02(+0.56%)
Mar 31, 2003	3.120	3.132	3.041	3.114	84,867	+0.01(+0.38%)
Mar 28, 2003	3.167	3.172	3.085	3.103	58,410	-0.06(-1.93%)
Mar 27, 2003	3.178	3.190	3.164	3.164	19,241	-0.01(-0.46%)
Mar 26, 2003	3.175	3.187	3.175	3.178	12,712	+0.00(+0.09%)
Mar 25, 2003	3.172	3.184	3.149	3.175	32,297	+0.00(+0.00%)
Mar 24, 2003	3.204	3.207	3.158	3.175	26,113	-0.03(-0.91%)
Mar 21, 2003	3.196	3.207	3.137	3.204	37,795	-0.01(-0.18%)
Mar 20, 2003	3.149	3.213	3.149	3.210	29,892	+0.07(+2.13%)
Mar 19, 2003	3.161	3.161	3.129	3.143	18,210	-0.02(-0.64%)
Mar 18, 2003	3.143	3.164	3.132	3.164	10,995	+0.03(+0.93%)
Mar 17, 2003	3.105	3.137	3.105	3.135	22,677	+0.02(+0.56%)
Mar 14, 2003	3.108	3.117	3.108	3.117	16,148	+0.00(+0.09%)
Mar 13, 2003	3.114	3.140	3.103	3.114	43,636	-0.00(-0.09%)
Mar 12, 2003	3.132	3.132	3.114	3.117	23,364	-0.02(-0.74%)
Mar 11, 2003	3.149	3.149	3.137	3.140	20,272	-0.01(-0.28%)
Mar 10, 2003	3.158	3.158	3.140	3.149	5,841	-0.01(-0.46%)
Mar 07, 2003	3.152	3.164	3.152	3.164	5,497	+0.01(+0.37%)
Mar 06, 2003	3.161	3.164	3.143	3.152	13,056	-0.02(-0.55%)
Mar 05, 2003	3.169	3.172	3.169	3.169	27,143	+0.00(+0.09%)
Mar 04, 2003	3.158	3.172	3.143	3.167	47,759	-0.07(-2.07%)
Mar 03, 2003	3.254	3.277	3.231	3.233	17,866	-0.02(-0.63%)
Feb 28, 2003	3.239	3.277	3.239	3.254	30,236	+0.02(+0.54%)
Feb 27, 2003	3.236	3.239	3.231	3.236	12,025	-0.01(-0.18%)
Feb 26, 2003	3.213	3.245	3.213	3.242	21,646	+0.01(+0.27%)
Feb 25, 2003	3.242	3.242	3.225	3.233	33,672	-0.01(-0.27%)
Feb 24, 2003	3.196	3.242	3.196	3.242	27,831	+0.05(+1.55%)
Feb 21, 2003	3.201	3.204	3.190	3.193	5,497	-0.01(-0.27%)
Feb 20, 2003	3.201	3.204	3.201	3.201	4,123	+0.01(+0.36%)
Feb 19, 2003	3.187	3.201	3.175	3.190	30,579	+0.01(+0.37%)
Feb 18, 2003	3.167	3.193	3.167	3.178	22,677	+0.04(+1.30%)
Feb 14, 2003	3.140	3.143	3.132	3.137	5,153	-0.01(-0.19%)
Feb 13, 2003	3.103	3.161	3.103	3.143	16,492	+0.04(+1.31%)
Feb 12, 2003	3.103	3.117	3.103	3.103	15,118	+0.01(+0.47%)
Feb 11, 2003	3.091	3.158	3.076	3.088	21,990	-0.00(-0.09%)
Feb 10, 2003	3.152	3.152	3.079	3.091	31,610	-0.07(-2.21%)
Feb 07, 2003	3.196	3.196	3.161	3.161	3,435	-0.04(-1.18%)
Feb 06, 2003	3.207	3.207	3.196	3.199	15,805	+0.01(+0.18%)
Feb 05, 2003	3.219	3.233	3.178	3.193	28,174	-0.03(-0.81%)
Feb 04, 2003	3.184	3.225	3.172	3.219	20,272	+0.03(+1.00%)
Feb 03, 2003	3.169	3.213	3.149	3.187	47,415	+0.04(+1.29%)
Jan 31, 2003	3.184	3.184	3.056	3.146	30,923	-0.04(-1.37%)
Jan 30, 2003	3.204	3.207	3.175	3.190	15,805	-0.02(-0.54%)
Jan 29, 2003	3.233	3.233	3.193	3.207	26,456	-0.02(-0.54%)
Jan 28, 2003	3.239	3.239	3.201	3.225	15,118	-0.01(-0.36%)
Jan 27, 2003	3.216	3.274	3.175	3.236	41,231	+0.02(+0.72%)
Jan 24, 2003	3.353	3.353	3.167	3.213	83,836	-0.06(-1.78%)
Jan 23, 2003	3.353	3.353	3.245	3.271	46,041	-0.08(-2.43%)
Jan 22, 2003	3.356	3.356	3.350	3.353	2,748	-0.01(-0.17%)
Jan 21, 2003	3.370	3.373	3.341	3.359	48,790	-0.02(-0.69%)
Jan 17, 2003	3.376	3.391	3.364	3.382	26,113	-0.01(-0.26%)
Jan 16, 2003	3.353	3.394	3.353	3.391	9,620	+0.05(+1.48%)
Jan 15, 2003	3.364	3.376	3.318	3.341	16,148	-0.02(-0.61%)
Jan 14, 2003	3.344	3.364	3.309	3.362	10,651	+0.01(+0.26%)
Jan 13, 2003	3.376	3.382	3.335	3.353	14,430	-0.01(-0.17%)
Jan 10, 2003	3.376	3.376	3.359	3.359	15,118	+0.01(+0.35%)
Jan 09, 2003	3.312	3.347	3.312	3.347	5,497	+0.03(+0.88%)
Jan 08, 2003	3.303	3.318	3.303	3.318	4,810	+0.00(+0.00%)
Jan 07, 2003	3.292	3.341	3.283	3.318	17,866	+0.05(+1.42%)
Jan 06, 2003	3.303	3.318	3.263	3.271	21,646	-0.02(-0.53%)
Jan 03, 2003	3.268	3.295	3.251	3.289	26,800	+0.04(+1.16%)
Jan 02, 2003	3.181	3.251	3.181	3.251	6,184	+0.08(+2.48%)
Dec 31, 2002	3.146	3.175	3.146	3.172	9,277	+0.02(+0.74%)
Dec 30, 2002	3.181	3.181	3.149	3.149	8,589	-0.05(-1.55%)
Dec 27, 2002	3.225	3.225	3.199	3.199	7,215	-0.02(-0.72%)
Dec 26, 2002	3.210	3.233	3.210	3.222	15,118	-0.02(-0.54%)
Dec 24, 2002	3.248	3.248	3.239	3.239	1,717	-0.01(-0.18%)
Dec 23, 2002	3.289	3.289	3.245	3.245	8,246	-0.06(-1.85%)
Dec 20, 2002	3.297	3.315	3.260	3.306	19,584	+0.00(+0.09%)
Dec 19, 2002	3.265	3.327	3.265	3.303	51,195	+0.04(+1.34%)
Dec 18, 2002	3.257	3.280	3.245	3.260	42,949	+0.01(+0.45%)
Dec 17, 2002	3.210	3.251	3.210	3.245	36,077	+0.04(+1.27%)
Dec 16, 2002	3.233	3.233	3.204	3.204	18,210	-0.03(-0.99%)
Dec 13, 2002	3.233	3.236	3.216	3.236	8,246	-0.00(-0.09%)
Dec 12, 2002	3.201	3.239	3.187	3.239	21,646	+0.03(+0.82%)
Dec 11, 2002	3.251	3.251	3.213	3.213	15,118	-0.04(-1.25%)
Dec 10, 2002	3.216	3.254	3.216	3.254	6,184	+0.03(+0.99%)
Dec 09, 2002	3.248	3.248	3.219	3.222	39,513	-0.02(-0.72%)
Dec 06, 2002	3.213	3.248	3.207	3.245	12,025	+0.03(+0.90%)
Dec 05, 2002	3.169	3.225	3.161	3.216	13,400	+0.04(+1.28%)
Dec 04, 2002	3.143	3.175	3.129	3.175	28,174	+0.02(+0.65%)
Dec 03, 2002	3.242	3.242	3.140	3.155	82,118	-0.09(-2.69%)
Dec 02, 2002	3.257	3.271	3.216	3.242	20,272	+0.00(+0.00%)
Nov 29, 2002	3.251	3.260	3.242	3.242	5,497	+0.02(+0.63%)
Nov 27, 2002	3.280	3.283	3.219	3.222	15,461	-0.03(-1.07%)
Nov 26, 2002	3.193	3.257	3.184	3.257	64,595	+0.03(+0.99%)
Nov 25, 2002	3.286	3.286	3.172	3.225	54,287	-0.09(-2.64%)
Nov 22, 2002	3.449	3.449	3.292	3.312	28,861	-0.15(-4.45%)
Nov 21, 2002	3.434	3.490	3.428	3.466	23,707	+0.04(+1.19%)
Nov 20, 2002	3.405	3.426	3.399	3.426	12,712	+0.02(+0.68%)
Nov 19, 2002	3.385	3.414	3.385	3.402	4,466	+0.02(+0.60%)
Nov 18, 2002	3.408	3.431	3.359	3.382	29,549	-0.02(-0.51%)
Nov 15, 2002	3.382	3.402	3.338	3.399	24,051	+0.02(+0.69%)
Nov 14, 2002	3.367	3.382	3.362	3.376	9,277	+0.01(+0.43%)
Nov 13, 2002	3.373	3.373	3.341	3.362	17,179	+0.01(+0.17%)
Nov 12, 2002	3.396	3.402	3.341	3.356	41,574	-0.02(-0.60%)
Nov 11, 2002	3.449	3.449	3.376	3.376	20,959	-0.05(-1.36%)
Nov 08, 2002	3.463	3.463	3.420	3.423	18,210	-0.03(-0.84%)
Nov 07, 2002	3.478	3.478	3.452	3.452	17,866	-0.01(-0.34%)
Nov 06, 2002	3.478	3.478	3.437	3.463	23,020	-0.00(-0.08%)
Nov 05, 2002	3.455	3.490	3.417	3.466	20,615	+0.01(+0.34%)
Nov 04, 2002	3.414	3.472	3.414	3.455	17,179	+0.05(+1.37%)
Nov 01, 2002	3.475	3.475	3.408	3.408	13,743	-0.06(-1.84%)
Oct 31, 2002	3.525	3.530	3.466	3.472	21,302	-0.07(-1.89%)
Oct 30, 2002	3.533	3.545	3.533	3.539	2,061	+0.01(+0.16%)
Oct 29, 2002	3.557	3.557	3.533	3.533	6,528	-0.02(-0.65%)
Oct 28, 2002	3.542	3.638	3.527	3.557	105,826	+0.02(+0.66%)
Oct 25, 2002	3.548	3.548	3.530	3.533	7,902	-0.01(-0.33%)
Oct 24, 2002	3.557	3.557	3.545	3.545	2,061	-0.01(-0.33%)
Oct 23, 2002	3.577	3.589	3.519	3.557	5,497	-0.01(-0.16%)
Oct 22, 2002	3.449	3.562	3.449	3.562	10,307	+0.09(+2.51%)
Oct 21, 2002	3.417	3.475	3.414	3.475	5,153	+0.05(+1.53%)
Oct 18, 2002	3.373	3.431	3.373	3.423	2,061	+0.07(+1.99%)
Oct 17, 2002	3.376	3.391	3.300	3.356	20,272	+0.09(+2.85%)
Oct 16, 2002	3.300	3.300	3.248	3.263	31,267	-0.06(-1.84%)
Oct 15, 2002	3.233	3.362	3.233	3.324	7,902	+0.15(+4.77%)
Oct 14, 2002	3.175	3.175	3.164	3.172	14,774	-0.00(-0.09%)
Oct 11, 2002	3.260	3.297	3.172	3.175	23,020	-0.06(-1.80%)
Oct 10, 2002	3.265	3.289	3.100	3.233	42,262	-0.05(-1.42%)
Oct 09, 2002	3.417	3.420	3.242	3.280	25,425	-0.14(-4.09%)
Oct 08, 2002	3.405	3.420	3.388	3.420	19,584	+0.02(+0.51%)
Oct 07, 2002	3.396	3.426	3.396	3.402	17,179	+0.01(+0.26%)
Oct 04, 2002	3.420	3.420	3.394	3.394	3,092	-0.03(-1.02%)
Oct 03, 2002	3.399	3.428	3.399	3.428	3,779	+0.02(+0.68%)
Oct 02, 2002	3.426	3.475	3.405	3.405	3,435	-0.02(-0.59%)
Oct 01, 2002	3.434	3.434	3.420	3.426	2,405	-0.03(-0.76%)
Sep 30, 2002	3.408	3.452	3.408	3.452	4,466	+0.02(+0.68%)
Sep 27, 2002	3.475	3.475	3.420	3.428	7,215	-0.08(-2.16%)
Sep 26, 2002	3.562	3.562	3.504	3.504	515,390	-0.06(-1.55%)
Sep 25, 2002	3.612	3.618	3.559	3.559	2,748	-0.06(-1.69%)
Sep 24, 2002	3.557	3.621	3.557	3.621	6,184	+0.05(+1.39%)
Sep 23, 2002	3.536	3.600	3.522	3.571	8,933	-0.01(-0.16%)
Sep 20, 2002	3.542	3.577	3.542	3.577	3,092	+0.03(+0.99%)
Sep 19, 2002	3.542	3.542	3.542	3.542	68,718	-0.02(-0.65%)
Sep 18, 2002	3.577	3.577	3.565	3.565	1,030	-0.01(-0.33%)
Sep 17, 2002	3.554	3.586	3.545	3.577	30,236	+0.03(+0.90%)
Sep 16, 2002	3.542	3.545	3.522	3.545	4,466	+0.02(+0.49%)
Sep 13, 2002	3.609	3.626	3.487	3.527	7,902	-0.09(-2.42%)
Sep 12, 2002	3.638	3.638	3.615	3.615	6,871	-0.05(-1.27%)
Sep 11, 2002	3.641	3.661	3.638	3.661	13,056	+0.01(+0.40%)
Sep 10, 2002	3.615	3.647	3.589	3.647	7,559	+0.02(+0.56%)
Sep 09, 2002	3.597	3.626	3.562	3.626	13,400	+0.03(+0.81%)
Sep 06, 2002	3.635	3.673	3.589	3.597	9,277	-0.05(-1.36%)
Sep 05, 2002	3.650	3.650	3.641	3.647	6,528	+0.01(+0.16%)
Sep 04, 2002	3.653	3.661	3.621	3.641	20,615	+0.01(+0.32%)
Sep 03, 2002	3.667	3.667	3.577	3.629	49,133	-0.06(-1.73%)
Aug 30, 2002	3.693	3.693	3.693	3.693	0	+0.00(+0.00%)
Aug 29, 2002	3.696	3.720	3.693	3.693	3,092	+0.01(+0.16%)
Aug 28, 2002	3.696	3.696	3.629	3.687	16,836	-0.04(-1.02%)
Aug 27, 2002	3.769	3.807	3.690	3.725	22,333	-0.04(-1.16%)
Aug 26, 2002	3.749	3.769	3.696	3.769	20,272	+0.05(+1.33%)
Aug 23, 2002	3.784	3.821	3.720	3.720	16,492	-0.08(-2.22%)
Aug 22, 2002	3.792	3.816	3.792	3.804	12,369	+0.03(+0.69%)
Aug 21, 2002	3.734	3.798	3.725	3.778	1,030,781	+0.03(+0.93%)
Aug 20, 2002	3.731	3.772	3.731	3.743	12,025	+0.02(+0.55%)
Aug 16, 2002	3.708	3.763	3.702	3.722	9,964	+0.01(+0.39%)
Aug 15, 2002	3.714	3.757	3.705	3.708	27,143	-0.00(-0.08%)
Aug 14, 2002	3.653	3.711	3.632	3.711	14,774	+0.06(+1.59%)
Aug 13, 2002	3.629	3.673	3.597	3.653	24,395	+0.03(+0.72%)
Aug 12, 2002	3.690	3.690	3.623	3.626	37,451	-0.05(-1.35%)
Aug 07, 2002	3.696	3.734	3.638	3.676	26,113	-0.03(-0.94%)
Aug 06, 2002	3.394	3.746	3.394	3.711	54,287	+0.31(+8.97%)
Aug 05, 2002	3.405	3.405	3.402	3.405	1,030	-0.01(-0.17%)
Aug 02, 2002	3.501	3.501	3.411	3.411	25,425	-0.07(-1.92%)
Aug 01, 2002	3.507	3.522	3.478	3.478	56,349	-0.01(-0.42%)
Jul 31, 2002	3.458	3.510	3.458	3.493	23,020	+0.04(+1.18%)
Jul 30, 2002	3.434	3.463	3.428	3.452	21,646	+0.01(+0.34%)
Jul 29, 2002	3.379	3.484	3.379	3.440	21,990	+0.08(+2.43%)
Jul 26, 2002	3.405	3.405	3.332	3.359	27,143	-0.08(-2.29%)
Jul 25, 2002	3.478	3.493	3.362	3.437	45,010	-0.06(-1.58%)
Jul 24, 2002	3.469	3.507	3.455	3.493	36,077	+0.04(+1.10%)
Jul 23, 2002	3.504	3.516	3.411	3.455	29,205	-0.04(-1.08%)
Jul 22, 2002	3.589	3.589	3.490	3.493	46,041	-0.13(-3.46%)
Jul 19, 2002	3.740	3.740	3.618	3.618	32,297	-0.16(-4.24%)
Jul 17, 2002	3.824	3.824	3.772	3.778	17,866	-0.02(-0.54%)
Jul 12, 2002	3.885	3.885	3.798	3.798	17,179	-0.08(-2.03%)
Jul 11, 2002	3.885	3.885	3.865	3.877	8,246	-0.02(-0.60%)
Jul 10, 2002	3.947	3.949	3.900	3.900	15,805	-0.05(-1.18%)
Jul 09, 2002	3.944	3.973	3.935	3.947	13,743	+0.02(+0.59%)
Jul 08, 2002	3.979	3.979	3.923	3.923	14,087	-0.06(-1.39%)
Jul 05, 2002	3.981	3.981	3.952	3.979	8,246	+0.01(+0.22%)
Jul 04, 2002	3.903	3.970	3.885	3.970	36,077	+0.00(+0.00%)
Jul 03, 2002	3.903	3.970	3.885	3.970	36,077	+0.07(+1.72%)
Jul 02, 2002	3.877	3.903	3.848	3.903	7,902	+0.02(+0.45%)
Jul 01, 2002	3.885	3.885	3.882	3.885	1,717	+0.00(+0.00%)
Jun 28, 2002	3.874	3.894	3.853	3.885	23,707	+0.01(+0.38%)
Jun 27, 2002	3.894	3.897	3.853	3.871	14,774	-0.02(-0.45%)
Jun 26, 2002	3.871	3.888	3.848	3.888	17,866	+0.01(+0.38%)
Jun 25, 2002	3.871	3.874	3.836	3.874	16,836	-0.02(-0.52%)
Jun 21, 2002	3.888	3.900	3.871	3.894	9,964	-0.01(-0.22%)
Jun 20, 2002	3.813	3.903	3.813	3.903	14,430	+0.11(+2.92%)
Jun 19, 2002	3.830	3.853	3.784	3.792	18,554	-0.03(-0.91%)
Jun 18, 2002	3.894	3.894	3.827	3.827	12,025	-0.06(-1.50%)
Jun 17, 2002	3.900	3.900	3.885	3.885	12,369	-0.01(-0.22%)
Jun 14, 2002	3.920	3.920	3.880	3.894	16,492	-0.03(-0.82%)
Jun 12, 2002	3.955	3.964	3.920	3.926	15,461	-0.03(-0.81%)
Jun 11, 2002	3.981	4.002	3.958	3.958	26,456	-0.02(-0.51%)
Jun 10, 2002	4.002	4.008	3.973	3.979	20,959	-0.02(-0.44%)
Jun 07, 2002	3.996	4.063	3.996	3.996	39,856	+0.00(+0.00%)
Jun 06, 2002	3.923	3.996	3.923	3.996	21,302	+0.08(+1.93%)
Jun 05, 2002	3.949	3.949	3.900	3.920	20,959	-0.14(-3.37%)
May 31, 2002	3.929	4.086	3.929	4.057	74,903	-0.29(-6.57%)
May 28, 2002	4.334	4.342	4.328	4.342	21,302	+0.00(+0.00%)
May 27, 2002	4.392	4.392	4.331	4.342	24,738	+0.00(+0.00%)
May 24, 2002	4.392	4.392	4.331	4.342	24,738	-0.08(-1.78%)
May 23, 2002	4.386	4.433	4.380	4.421	26,113	+0.03(+0.60%)
May 22, 2002	4.354	4.395	4.354	4.395	17,179	+0.04(+1.00%)
May 21, 2002	4.307	4.357	4.307	4.351	13,056	+0.04(+0.95%)
May 20, 2002	4.313	4.316	4.307	4.310	3,092	-0.01(-0.13%)
May 17, 2002	4.337	4.371	4.316	4.316	23,020	-0.02(-0.47%)
May 16, 2002	4.325	4.380	4.296	4.337	55,318	+0.01(+0.34%)
May 15, 2002	4.427	4.427	4.322	4.322	57,036	-0.12(-2.75%)
May 14, 2002	4.418	4.465	4.415	4.444	44,323	+0.01(+0.26%)
May 13, 2002	4.418	4.433	4.386	4.433	25,425	+0.01(+0.33%)
May 10, 2002	4.302	4.424	4.302	4.418	17,523	+0.12(+2.78%)
May 09, 2002	4.302	4.319	4.299	4.299	11,682	+0.00(+0.00%)
May 08, 2002	4.261	4.310	4.261	4.299	27,831	+0.04(+1.03%)
May 07, 2002	4.238	4.255	4.232	4.255	4,123	+0.01(+0.27%)
May 06, 2002	4.162	4.243	4.162	4.243	10,995	+0.06(+1.39%)
May 03, 2002	4.185	4.211	4.168	4.185	14,430	-0.00(-0.07%)
May 02, 2002	4.240	4.240	4.156	4.188	12,025	-0.06(-1.37%)