TMX group TMXmoney

TransAlta Corporation (TA)
Market: CDN Consolidated
$ 10.70
Dec 22, 2014, 2:35 AM EST
Change: 0.31 (2.98%)
Volume: 5,135,743
Day Low
10.26
Day High
10.73
Company Chart
Detailed Quote
Open: 10.30 EPS: -0.28
High: 10.73 Ex-Div Date: 11/27/2014
Low: 10.26 Dividend: 0.180 
Prev. Close: 10.39 Yield: 6.723
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 275,070,262
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 1.377
Market Cap: 2,943,251,803 Exchange: TSX
Beta: 0.193 VWAP: 10.521698
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 10.70 N/A N/A 10.30 10.73 10.26 5.13 m 100% 0.31 2.984% 12/19/2014 4:55 PM
TSX 10.71 N/A N/A 10.43 10.73 10.35 4.34 m 84.57% 0.32 3.080% 12/19/2014 4:55 PM
Alpha 10.69 N/A N/A 10.36 10.73 10.35 233.40 k 4.54% 0.30 2.887% 12/19/2014 3:59 PM
TMX Select 10.69 N/A N/A 10.42 10.72 10.35 39.70 k 0.77% 0.30 2.887% 12/19/2014 3:59 PM
Chi-X 10.70 N/A N/A 10.33 10.73 10.26 269.20 k 5.24% 0.31 2.984% 12/19/2014 4:00 PM
Omega 10.68 N/A N/A 10.38 10.73 10.38 53.40 k 1.04% 0.29 2.791% 12/19/2014 3:59 PM
Pure 10.69 N/A N/A 10.30 10.69 10.30 9,565 0.19% 0.40 3.887% 12/19/2014 4:08 PM
TriAct 10.69 N/A N/A 10.43 10.73 10.43 19.30 k 0.38% 0.30 2.889% 12/19/2014 3:59 PM
CX2 10.69 N/A N/A 10.37 10.73 10.35 168.00 k 3.27% 0.30 2.887% 12/19/2014 3:59 PM
LYNX 10.55 N/A N/A 10.55 10.55 10.55 100 0.00% 0.39 3.839% 12/19/2014 2:10 PM

All times are in ET.

News Headlines for TransAlta Corporation
9:30 AM EST
November 06, 2014
TransAlta Travels to Peru to Help Light Up the World - Marketwired
9:30 AM EST
November 06, 2014
TransAlta Travels to Peru to Help Light Up the World - Marketwired
7:54 AM EDT
October 30, 2014
TransAlta Reports Third Quarter 2014 Results - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/19/2014 4:55 PM EST X 10.71 53 0.32 TSX 085 085
12/19/2014 4:52 PM EST T 10.71 5 0.32 TSX 002 002
12/19/2014 4:51 PM EST T 10.71 46 0.32 TSX 002 002
12/19/2014 4:47 PM EST S 10.71 27,500 0.32 TSX 002 002
12/19/2014 4:45 PM EST S 10.71 233,300 0.32 TSX 002 002
12/19/2014 4:08 PM EST E 10.70 20 0.31 PURE 007 007
12/19/2014 4:05 PM EST E 10.70 45 0.31 PURE 007 007
12/19/2014 4:00 PM EST 10.70 600 0.31 CHIX 001 001
12/19/2014 4:00 PM EST 10.70 100 0.31 CHIX 001 001
12/19/2014 4:00 PM EST 10.70 100 0.31 CHIX 001 001
12/19/2014 4:00 PM EST Q 10.71 2,500 0.32 TSX 007 101
12/19/2014 4:00 PM EST Q 10.71 100 0.32 TSX 001 101
12/19/2014 4:00 PM EST Q 10.71 400 0.32 TSX 001 101
12/19/2014 4:00 PM EST Q 10.71 300 0.32 TSX 001 001
12/19/2014 4:00 PM EST Q 10.71 200 0.32 TSX 001 001
12/19/2014 4:00 PM EST Q 10.71 100 0.32 TSX 001 009
12/19/2014 4:00 PM EST Q 10.71 200 0.32 TSX 001 009
12/19/2014 4:00 PM EST Q 10.71 300 0.32 TSX 001 009
12/19/2014 4:00 PM EST Q 10.71 1,700 0.32 TSX 001 072
12/19/2014 4:00 PM EST Q 10.71 16,500 0.32 TSX 001 072
12/19/2014 4:00 PM EST Q 10.71 6,600 0.32 TSX 001 039
12/19/2014 4:00 PM EST Q 10.71 800 0.32 TSX 007 039
12/19/2014 4:00 PM EST Q 10.71 18,700 0.32 TSX 001 039
12/19/2014 4:00 PM EST Q 10.71 40,600 0.32 TSX 001 039
12/19/2014 4:00 PM EST Q 10.71 600 0.32 TSX 001 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia