Transalta E Cum Red Rate Rst Prf

TA_ph
🏛️ 加拿大 →
25.25
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 21.30 21.34 21.30 21.34 0.0M
2023-12-27 21.25 21.27 21.19 21.24 0.0M
2023-12-22 21.15 21.15 21.13 21.13 0.0M
2023-12-21 21.20 21.20 21.06 21.07 0.0M
2023-12-20 21.13 21.20 21.03 21.07 0.0M
2023-12-19 21.20 21.20 21.01 21.12 0.0M
2023-12-18 21.16 21.49 21.16 21.27 0.0M
2023-12-15 21.20 21.50 21.20 21.24 0.0M
2023-12-14 21.15 21.41 21.15 21.41 0.0M
2023-12-13 20.81 21.00 20.45 21.00 0.0M
2023-12-12 21.05 21.05 20.81 20.81 0.0M
2023-12-11 21.31 21.36 21.05 21.05 0.0M
2023-12-08 21.30 21.50 21.30 21.36 0.0M
2023-12-07 21.25 21.55 21.25 21.55 0.1M
2023-12-06 21.32 21.35 21.28 21.32 0.0M
2023-12-05 21.83 21.83 21.25 21.25 0.0M
2023-12-04 21.37 21.49 21.37 21.49 0.0M
2023-12-01 21.28 21.50 21.26 21.37 0.0M
2023-11-30 21.45 21.45 21.30 21.41 0.0M
2023-11-29 21.29 21.70 21.29 21.70 0.0M
2023-11-28 22.00 22.00 21.40 21.41 0.0M
2023-11-27 21.60 21.87 21.58 21.87 0.0M
2023-11-24 21.38 21.50 21.29 21.50 0.0M
2023-11-23 21.40 21.43 21.28 21.30 0.0M
2023-11-22 20.89 21.50 20.89 21.20 0.0M
2023-11-21 20.80 20.80 20.73 20.75 0.0M
2023-11-20 20.35 20.71 20.35 20.71 0.0M
2023-11-17 20.45 20.45 20.29 20.34 0.0M
2023-11-16 20.16 20.29 20.00 20.23 0.0M
2023-11-15 20.04 20.10 20.04 20.07 0.0M
2023-11-14 19.72 19.85 19.70 19.85 0.0M
2023-11-13 19.70 19.72 19.64 19.65 0.0M
2023-11-10 19.57 19.65 19.55 19.65 0.0M
2023-11-09 19.57 19.75 19.55 19.75 0.0M
2023-11-08 19.63 19.70 19.55 19.66 0.0M
2023-11-07 20.00 20.00 19.38 19.38 0.0M
2023-11-06 19.43 19.90 19.43 19.90 0.0M
2023-11-03 19.93 19.93 19.77 19.77 0.0M
2023-11-02 18.92 19.30 18.92 19.30 0.0M
2023-11-01 18.52 18.82 18.52 18.75 0.0M
2023-10-31 18.25 18.75 18.25 18.75 0.0M
2023-10-30 18.65 18.65 18.40 18.40 0.0M
2023-10-27 18.50 18.50 18.42 18.43 0.0M
2023-10-26 18.50 18.56 18.50 18.55 0.0M
2023-10-25 18.56 18.60 18.42 18.42 0.0M
2023-10-24 18.90 18.90 18.60 18.62 0.0M
2023-10-23 18.89 18.89 18.75 18.75 0.0M
2023-10-20 18.83 18.85 18.75 18.80 0.0M
2023-10-19 19.10 19.10 18.83 18.83 0.0M
2023-10-18 19.10 19.10 19.05 19.05 0.0M
2023-10-17 19.01 19.14 18.91 19.10 0.0M
2023-10-16 19.03 19.05 19.00 19.00 0.0M
2023-10-13 19.10 19.10 19.05 19.05 0.0M
2023-10-12 19.12 19.19 19.02 19.02 0.0M
2023-10-11 19.15 19.19 19.15 19.19 0.0M
2023-10-10 18.80 19.10 18.80 19.10 0.0M
2023-10-06 19.00 19.00 18.90 18.90 0.0M
2023-10-05 19.00 19.00 18.75 18.75 0.0M
2023-10-04 19.11 19.11 19.01 19.01 0.0M
2023-10-03 19.55 19.55 19.30 19.30 0.0M
2023-10-02 19.85 19.85 19.49 19.56 0.0M
2023-09-29 19.85 19.85 19.80 19.84 0.0M
2023-09-28 19.81 19.85 19.81 19.85 0.0M
2023-09-27 20.18 20.18 19.80 19.80 0.0M
2023-09-26 19.95 20.00 19.80 19.80 0.0M
2023-09-25 19.95 19.95 19.95 19.95 0.0M
2023-09-22 19.80 19.85 19.73 19.73 0.0M
2023-09-21 19.78 19.82 19.78 19.80 0.0M
2023-09-20 19.93 19.99 19.93 19.99 0.0M
2023-09-19 19.84 19.96 19.84 19.85 0.0M
2023-09-18 20.05 20.25 19.95 20.05 0.0M
2023-09-15 20.00 20.02 19.96 20.01 0.0M
2023-09-14 19.61 19.70 19.61 19.70 0.0M
2023-09-13 19.74 19.74 19.61 19.70 0.0M
2023-09-12 19.69 19.80 19.69 19.80 0.0M
2023-09-11 19.75 19.80 19.60 19.70 0.0M
2023-09-08 19.75 19.77 19.72 19.74 0.0M
2023-09-07 19.85 19.87 19.65 19.66 0.0M
2023-09-06 20.25 20.25 19.85 19.85 0.0M
2023-09-05 20.35 20.35 20.17 20.17 0.0M
2023-09-01 20.25 20.40 20.24 20.40 0.0M
2023-08-31 20.38 20.38 20.00 20.25 0.0M
2023-08-30 20.56 20.60 20.50 20.50 0.0M
2023-08-29 20.60 20.70 20.60 20.70 0.0M
2023-08-28 20.22 20.54 20.22 20.54 0.0M
2023-08-25 20.65 20.65 20.45 20.45 0.0M
2023-08-24 20.75 20.75 20.60 20.65 0.0M
2023-08-23 20.94 20.94 20.79 20.79 0.0M
2023-08-22 21.11 21.12 21.01 21.01 0.0M
2023-08-21 21.20 21.25 21.15 21.20 0.0M
2023-08-18 21.30 21.30 21.20 21.20 0.0M
2023-08-17 21.35 21.35 21.30 21.30 0.0M
2023-08-16 21.58 21.58 21.25 21.34 0.0M
2023-08-15 21.34 21.34 21.25 21.25 0.0M
2023-08-14 21.25 21.25 21.25 21.25 0.0M
2023-08-11 21.27 21.30 21.20 21.25 0.0M
2023-08-10 21.74 21.74 21.16 21.25 0.0M
2023-08-09 21.28 21.72 21.20 21.72 0.0M
2023-08-08 21.20 21.20 21.15 21.15 0.0M
2023-08-04 21.20 21.20 21.08 21.10 0.0M
2023-08-02 21.01 21.19 21.01 21.19 0.0M
2023-08-01 21.24 21.24 21.01 21.01 0.0M
2023-07-31 21.38 21.38 21.03 21.20 0.0M
2023-07-28 21.15 21.30 21.15 21.30 0.0M
2023-07-27 21.35 21.35 21.17 21.17 0.0M
2023-07-26 21.55 21.56 21.40 21.40 0.0M
2023-07-25 21.35 21.46 21.35 21.44 0.0M
2023-07-24 21.46 21.55 21.43 21.43 0.0M
2023-07-21 21.34 21.48 21.34 21.45 0.0M
2023-07-20 21.51 21.51 21.26 21.49 0.0M
2023-07-19 21.48 21.51 21.40 21.51 0.0M
2023-07-18 21.37 21.50 21.37 21.40 0.0M
2023-07-17 21.20 21.35 21.20 21.35 0.0M
2023-07-14 21.10 21.10 21.10 21.10 0.0M
2023-07-13 21.00 21.16 20.91 21.10 0.0M
2023-07-12 20.95 21.08 20.85 21.08 0.0M
2023-07-11 20.95 20.95 20.83 20.85 0.0M
2023-07-10 20.91 20.95 20.80 20.80 0.0M
2023-07-07 21.00 21.00 20.90 20.90 0.0M
2023-07-06 20.85 20.95 20.85 20.86 0.0M
2023-07-05 20.87 20.95 20.87 20.87 0.0M
2023-07-04 20.90 21.00 20.80 20.88 0.0M
2023-06-30 20.82 21.00 20.80 20.91 0.0M
2023-06-29 20.90 20.92 20.90 20.92 0.0M
2023-06-28 20.87 20.95 20.87 20.95 0.0M
2023-06-27 20.85 20.90 20.82 20.87 0.0M
2023-06-26 20.80 20.90 20.80 20.90 0.0M
2023-06-23 21.00 21.00 20.84 21.00 0.0M
2023-06-22 21.00 21.01 20.85 21.00 0.0M
2023-06-21 21.00 21.00 21.00 21.00 0.0M
2023-06-20 21.12 21.12 21.09 21.09 0.0M
2023-06-19 21.09 21.19 21.09 21.10 0.0M
2023-06-16 21.08 21.13 21.08 21.10 0.0M
2023-06-15 21.10 21.10 21.08 21.10 0.0M
2023-06-14 21.05 21.05 21.00 21.00 0.0M
2023-06-13 21.17 21.17 20.81 21.13 0.0M
2023-06-12 21.17 21.17 21.17 21.17 0.0M
2023-06-09 21.23 21.44 21.23 21.44 0.0M
2023-06-08 21.23 21.24 21.13 21.24 0.0M
2023-06-07 21.12 21.13 21.00 21.00 0.0M
2023-06-06 21.23 21.23 21.12 21.12 0.0M
2023-06-05 21.00 21.17 21.00 21.12 0.0M
2023-06-02 20.80 21.14 20.80 21.14 0.0M
2023-06-01 21.25 21.25 21.11 21.11 0.0M
2023-05-31 21.17 21.17 21.17 21.17 0.0M
2023-05-30 21.00 21.17 21.00 21.17 0.0M
2023-05-29 21.09 21.15 21.09 21.15 0.0M
2023-05-26 21.20 21.28 21.02 21.02 0.0M
2023-05-25 21.10 21.30 20.80 21.03 0.0M
2023-05-24 21.25 21.38 21.12 21.30 0.0M
2023-05-23 21.30 21.32 21.30 21.32 0.0M
2023-05-19 21.40 21.40 21.25 21.30 0.0M
2023-05-18 21.30 21.30 21.26 21.30 0.0M
2023-05-17 21.30 21.31 21.20 21.20 0.0M
2023-05-16 21.46 21.46 21.30 21.32 0.0M
2023-05-15 21.53 21.64 21.53 21.64 0.0M
2023-05-12 21.52 21.53 21.45 21.53 0.0M
2023-05-11 21.50 21.50 21.50 21.50 0.0M
2023-05-10 21.60 21.60 21.52 21.57 0.0M
2023-05-09 21.51 21.65 21.51 21.65 0.0M
2023-05-08 21.49 21.50 21.41 21.50 0.0M
2023-05-05 21.33 21.49 21.30 21.49 0.0M
2023-05-04 21.30 21.30 21.30 21.30 0.0M
2023-05-03 21.31 21.31 21.20 21.23 0.0M
2023-05-02 21.30 21.39 21.30 21.33 0.0M
2023-05-01 21.74 21.74 21.31 21.35 0.0M
2023-04-28 21.78 21.78 21.59 21.59 0.0M
2023-04-27 21.35 21.40 21.35 21.40 0.0M
2023-04-26 21.60 21.60 21.34 21.34 0.0M
2023-04-25 21.60 21.60 21.45 21.56 0.0M
2023-04-24 21.65 21.75 21.60 21.60 0.0M
2023-04-21 21.60 21.60 21.60 21.60 0.0M
2023-04-20 21.65 21.65 21.63 21.65 0.0M
2023-04-19 21.65 21.65 21.55 21.65 0.0M
2023-04-18 21.46 21.65 21.46 21.56 0.0M
2023-04-17 21.50 21.50 21.50 21.50 0.0M
2023-04-14 21.45 21.50 21.45 21.50 0.0M
2023-04-13 21.35 21.35 21.20 21.33 0.0M
2023-04-12 21.55 21.55 21.17 21.36 0.0M
2023-04-11 21.62 21.65 21.58 21.60 0.0M
2023-04-10 21.76 21.76 21.75 21.75 0.0M
2023-04-06 21.62 21.62 21.55 21.55 0.0M
2023-04-05 21.70 21.70 21.55 21.56 0.0M
2023-04-04 21.79 21.79 21.61 21.65 0.0M
2023-04-03 21.79 21.80 21.65 21.70 0.0M
2023-03-31 21.86 21.86 21.75 21.81 0.0M
2023-03-30 21.88 21.88 21.75 21.75 0.0M
2023-03-29 21.76 21.86 21.75 21.76 0.0M
2023-03-28 22.00 22.00 21.90 21.90 0.0M
2023-03-27 21.99 21.99 21.90 21.90 0.0M
2023-03-24 22.01 22.01 21.89 21.90 0.0M
2023-03-23 22.16 22.16 21.92 21.97 0.0M
2023-03-22 22.15 22.23 22.00 22.00 0.0M
2023-03-21 22.14 22.26 22.05 22.26 0.0M
2023-03-20 22.15 22.15 22.03 22.03 0.0M
2023-03-17 22.26 22.26 22.03 22.03 0.0M
2023-03-16 22.11 22.11 21.98 21.98 0.0M
2023-03-15 22.45 22.45 21.71 21.90 0.0M
2023-03-14 22.14 22.14 22.14 22.14 0.0M
2023-03-13 22.20 22.35 22.12 22.14 0.0M
2023-03-10 22.30 22.35 22.12 22.35 0.0M
2023-03-09 22.34 22.34 22.11 22.11 0.0M
2023-03-08 22.33 22.34 21.96 22.17 0.0M
2023-03-07 22.43 22.43 22.29 22.29 0.0M
2023-03-06 22.45 22.71 22.40 22.40 0.0M
2023-03-03 22.83 22.83 22.64 22.64 0.0M
2023-03-02 22.75 22.83 22.68 22.83 0.0M
2023-03-01 23.09 23.09 22.85 22.85 0.0M
2023-02-28 23.17 23.17 22.70 22.85 0.0M
2023-02-27 23.25 23.30 23.17 23.28 0.0M
2023-02-24 23.29 23.29 23.18 23.25 0.0M
2023-02-23 23.27 23.27 23.22 23.22 0.0M
2023-02-22 23.36 23.37 23.25 23.30 0.0M
2023-02-21 23.31 23.37 23.30 23.32 0.0M
2023-02-17 23.25 23.36 23.25 23.32 0.0M
2023-02-16 23.36 23.37 23.34 23.35 0.0M
2023-02-15 23.30 23.30 23.25 23.25 0.0M
2023-02-14 23.35 23.40 23.22 23.30 0.0M
2023-02-13 23.26 23.31 23.25 23.25 0.0M
2023-02-10 23.43 23.43 23.25 23.30 0.0M
2023-02-09 23.31 23.31 23.30 23.30 0.0M
2023-02-08 23.35 23.35 23.30 23.31 0.0M
2023-02-07 23.25 23.45 23.25 23.28 0.0M
2023-02-06 23.35 23.41 23.25 23.41 0.0M
2023-02-03 23.40 23.40 23.26 23.26 0.0M
2023-02-02 23.68 23.68 23.25 23.26 0.0M
2023-02-01 23.35 23.35 23.30 23.30 0.0M
2023-01-31 23.35 23.35 23.34 23.34 0.0M
2023-01-30 23.25 23.26 23.20 23.20 0.0M
2023-01-27 23.19 23.20 23.15 23.20 0.0M
2023-01-26 23.04 23.26 23.04 23.21 0.0M
2023-01-25 22.99 23.00 22.99 23.00 0.0M
2023-01-24 22.98 22.99 22.82 22.95 0.0M
2023-01-23 23.00 23.01 22.90 22.90 0.0M
2023-01-20 23.14 23.14 22.90 22.90 0.0M
2023-01-19 23.11 23.26 23.00 23.15 0.0M
2023-01-18 23.29 23.31 23.21 23.21 0.0M
2023-01-17 23.30 23.36 23.28 23.36 0.0M
2023-01-16 23.25 23.35 23.25 23.35 0.0M
2023-01-13 23.20 23.35 23.03 23.35 0.0M
2023-01-12 23.10 23.25 23.10 23.20 0.0M
2023-01-11 23.11 23.25 23.11 23.25 0.0M
2023-01-10 22.95 23.00 22.95 23.00 0.0M
2023-01-09 22.64 22.86 22.62 22.86 0.0M
2023-01-06 22.36 22.68 22.36 22.67 0.0M
2023-01-05 22.35 22.53 22.35 22.36 0.0M
2023-01-04 22.46 22.65 22.28 22.49 0.0M
2023-01-03 22.17 22.47 22.13 22.47 0.0M