TransCanada Corporation (NY: TRP )

47.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.46 54.46 53.79 54.10 966,637 -0.58(-1.06%)
Oct 28, 2021 54.33 54.75 53.90 54.68 1,322,045 +0.22(+0.40%)
Oct 27, 2021 54.26 54.86 54.20 54.46 1,064,729 +0.01(+0.02%)
Oct 26, 2021 54.96 54.44 54.45 721,656 -0.33(-0.60%)
Oct 25, 2021 55.23 55.23 54.40 54.78 1,383,125 -0.22(-0.40%)
Oct 22, 2021 54.76 55.06 54.43 55.00 2,095,394 +0.41(+0.75%)
Oct 21, 2021 55.00 55.34 54.25 54.59 2,538,046 -0.56(-1.02%)
Oct 20, 2021 54.41 55.20 54.25 55.15 1,642,766 +0.71(+1.30%)
Oct 19, 2021 53.85 54.57 53.75 54.44 1,406,782 +0.76(+1.42%)
Oct 18, 2021 53.69 53.96 53.45 53.68 1,578,818 +0.00(+0.00%)
Oct 15, 2021 52.72 53.71 52.70 53.68 1,530,167 +1.12(+2.13%)
Oct 14, 2021 51.99 52.60 51.91 52.56 1,309,405 +0.97(+1.88%)
Oct 13, 2021 51.12 51.59 50.97 51.59 1,249,964 +0.34(+0.66%)
Oct 12, 2021 49.84 51.43 49.84 51.25 2,164,340 +1.35(+2.71%)
Oct 11, 2021 50.23 50.37 49.87 49.90 742,237 +0.09(+0.18%)
Oct 08, 2021 49.40 49.92 49.14 49.81 1,600,439 +0.65(+1.32%)
Oct 07, 2021 48.68 49.28 48.68 49.16 970,667 +0.58(+1.19%)
Oct 06, 2021 48.30 48.66 47.73 48.58 988,400 -0.20(-0.41%)
Oct 05, 2021 49.44 49.47 48.62 48.78 1,227,313 -0.38(-0.77%)
Oct 04, 2021 48.80 49.64 48.75 49.16 1,064,157 +0.51(+1.05%)
Oct 01, 2021 48.51 48.92 47.88 48.65 1,068,272 +0.56(+1.16%)
Sep 30, 2021 48.28 48.69 48.03 48.09 1,474,617 -0.04(-0.08%)
Sep 29, 2021 48.34 48.50 48.04 48.13 5,355,669 -0.89(-1.82%)
Sep 28, 2021 50.45 50.49 49.01 49.02 2,799,181 -1.41(-2.80%)
Sep 27, 2021 50.00 50.71 49.93 50.43 5,890,977 +0.76(+1.53%)
Sep 24, 2021 49.09 49.72 49.05 49.67 1,769,094 +0.44(+0.89%)
Sep 23, 2021 48.67 49.37 48.59 49.23 1,235,277 +0.84(+1.74%)
Sep 22, 2021 48.60 49.00 48.38 48.39 1,123,045 +0.23(+0.48%)
Sep 21, 2021 48.16 48.82 48.02 48.16 1,434,105 +0.31(+0.65%)
Sep 20, 2021 48.30 48.78 47.47 47.85 2,141,525 -1.31(-2.66%)
Sep 17, 2021 49.02 49.34 48.77 49.16 2,446,034 -0.09(-0.18%)
Sep 16, 2021 49.64 49.88 49.24 49.25 888,165 -0.48(-0.97%)
Sep 15, 2021 49.26 49.78 49.22 49.73 1,201,798 +0.72(+1.47%)
Sep 14, 2021 49.52 49.76 48.92 49.01 1,489,476 -0.65(-1.31%)
Sep 13, 2021 48.55 49.73 48.45 49.66 1,561,527 +1.48(+3.07%)
Sep 10, 2021 48.53 48.60 47.96 48.18 1,222,719 +0.00(+0.00%)
Sep 09, 2021 48.56 48.61 48.12 48.18 989,555 -0.48(-0.99%)
Sep 08, 2021 48.38 48.96 48.28 48.66 1,557,350 +0.38(+0.79%)
Sep 07, 2021 48.20 48.47 48.18 48.28 1,012,539 -0.06(-0.12%)
Sep 03, 2021 48.22 48.40 48.04 48.34 802,507 +0.17(+0.35%)
Sep 02, 2021 47.87 48.18 47.70 48.17 1,268,160 +0.56(+1.18%)
Sep 01, 2021 47.69 47.95 47.54 47.61 739,454 +0.13(+0.27%)
Aug 31, 2021 47.40 47.57 46.98 47.48 1,827,011 -0.04(-0.08%)
Aug 30, 2021 47.52 47.73 47.34 47.52 1,398,131 +0.14(+0.30%)
Aug 27, 2021 46.79 47.54 46.78 47.38 1,024,560 +0.73(+1.56%)
Aug 26, 2021 46.87 47.01 46.60 46.65 937,735 -0.41(-0.87%)
Aug 25, 2021 46.98 47.23 46.68 47.06 586,516 +0.16(+0.34%)
Aug 24, 2021 46.85 47.10 46.53 46.90 924,266 +0.17(+0.36%)
Aug 23, 2021 46.46 46.76 46.22 46.73 1,113,115 +0.93(+2.03%)
Aug 20, 2021 45.01 45.83 44.83 45.80 997,401 +0.08(+0.17%)
Aug 19, 2021 46.28 46.31 45.34 45.72 1,458,541 -1.20(-2.56%)
Aug 18, 2021 47.65 47.73 46.88 46.92 1,021,244 -0.73(-1.53%)
Aug 17, 2021 47.92 47.99 47.24 47.65 1,048,676 -0.45(-0.94%)
Aug 16, 2021 47.76 48.13 47.48 48.10 1,046,804 +0.06(+0.12%)
Aug 13, 2021 48.09 48.20 47.60 48.04 1,170,079 -0.08(-0.17%)
Aug 12, 2021 48.80 48.94 48.05 48.12 1,566,569 -0.65(-1.33%)
Aug 11, 2021 48.43 48.92 48.43 48.77 1,330,331 +0.36(+0.74%)
Aug 10, 2021 48.20 48.45 47.98 48.41 1,390,888 +0.41(+0.85%)
Aug 09, 2021 48.62 48.67 47.97 48.00 1,213,931 -0.79(-1.62%)
Aug 06, 2021 48.90 48.97 48.44 48.79 677,041 +0.01(+0.02%)
Aug 05, 2021 48.87 49.00 48.57 48.78 882,193 +0.25(+0.52%)
Aug 04, 2021 48.48 48.96 48.30 48.53 813,293 -0.25(-0.51%)
Aug 03, 2021 48.30 48.92 48.12 48.78 1,272,408 +0.47(+0.97%)
Aug 02, 2021 48.87 49.12 48.21 48.31 817,931 -0.42(-0.86%)
Jul 30, 2021 49.21 49.27 48.24 48.73 1,618,107 -0.56(-1.14%)
Jul 29, 2021 49.96 50.01 49.06 49.29 1,139,219 -0.07(-0.14%)
Jul 28, 2021 49.01 49.56 48.67 49.36 1,929,891 +0.41(+0.84%)
Jul 27, 2021 48.83 49.19 48.46 48.95 743,522 +0.09(+0.18%)
Jul 26, 2021 48.48 48.99 48.39 48.86 1,029,748 +0.32(+0.66%)
Jul 23, 2021 48.78 48.79 48.42 48.54 638,232 -0.05(-0.10%)
Jul 22, 2021 48.59 48.86 48.34 48.59 812,298 +0.12(+0.25%)
Jul 21, 2021 47.97 48.68 47.97 48.47 917,123 +0.85(+1.78%)
Jul 20, 2021 46.99 47.72 46.46 47.62 1,813,183 +0.37(+0.78%)
Jul 19, 2021 48.09 48.14 46.74 47.25 2,076,415 -1.64(-3.35%)
Jul 16, 2021 49.30 49.58 48.83 48.89 1,161,778 -0.17(-0.35%)
Jul 15, 2021 49.00 49.32 48.82 49.06 912,296 -0.21(-0.43%)
Jul 14, 2021 50.12 50.13 49.13 49.27 859,964 -0.59(-1.18%)
Jul 13, 2021 49.97 50.11 49.64 49.86 855,477 -0.23(-0.46%)
Jul 12, 2021 50.20 50.38 49.88 50.09 981,439 -0.14(-0.28%)
Jul 09, 2021 49.68 50.36 49.68 50.23 847,971 +0.72(+1.45%)
Jul 08, 2021 49.15 49.66 49.04 49.51 946,284 -0.25(-0.50%)
Jul 07, 2021 49.65 50.12 49.65 49.76 1,014,849 +0.10(+0.20%)
Jul 06, 2021 50.01 50.02 48.89 49.66 1,187,968 -0.35(-0.70%)
Jul 02, 2021 49.96 50.22 49.47 50.01 789,956 +0.21(+0.42%)
Jul 01, 2021 50.00 50.07 49.55 49.80 583,401 +0.28(+0.57%)
Jun 30, 2021 49.41 49.77 49.21 49.52 1,256,156 +0.09(+0.18%)
Jun 29, 2021 49.87 49.87 49.25 49.43 3,632,744 -1.02(-2.02%)
Jun 28, 2021 51.17 51.17 50.37 50.45 5,258,657 -0.79(-1.54%)
Jun 25, 2021 51.21 51.34 50.89 51.24 863,212 +0.09(+0.18%)
Jun 24, 2021 51.23 51.32 50.83 51.15 1,106,372 +0.14(+0.27%)
Jun 23, 2021 51.80 51.80 51.01 51.01 1,118,516 -0.42(-0.82%)
Jun 22, 2021 51.70 51.70 50.94 51.43 2,240,945 -0.28(-0.54%)
Jun 21, 2021 51.72 52.08 51.55 51.71 2,393,178 +0.30(+0.58%)
Jun 18, 2021 52.17 52.19 51.37 51.41 2,578,328 -1.31(-2.48%)
Jun 17, 2021 52.78 53.08 52.14 52.72 2,555,572 -0.13(-0.25%)
Jun 16, 2021 53.21 53.65 52.83 52.85 1,019,974 -0.30(-0.56%)
Jun 15, 2021 52.90 53.35 52.90 53.15 1,341,620 +0.37(+0.70%)
Jun 14, 2021 53.24 53.55 52.47 52.78 2,355,867 -0.42(-0.79%)
Jun 11, 2021 53.08 53.30 52.95 53.20 1,067,197 +0.13(+0.24%)
Jun 10, 2021 53.51 53.60 53.00 53.07 1,225,930 -0.14(-0.26%)
Jun 09, 2021 53.12 53.48 53.12 53.21 1,304,432 +0.31(+0.59%)
Jun 08, 2021 52.99 53.15 52.64 52.90 2,044,849 -0.10(-0.19%)
Jun 07, 2021 52.61 53.24 52.60 53.00 1,952,844 +0.49(+0.93%)
Jun 04, 2021 51.99 52.67 51.99 52.51 1,185,599 +0.74(+1.43%)
Jun 03, 2021 51.68 51.82 51.35 51.77 1,157,977 -0.04(-0.08%)
Jun 02, 2021 51.68 51.92 51.35 51.81 1,014,048 +0.38(+0.74%)
Jun 01, 2021 51.55 51.93 51.23 51.43 1,580,557 +0.37(+0.72%)
May 28, 2021 50.99 51.30 50.93 51.06 1,143,014 -0.02(-0.04%)
May 27, 2021 50.98 51.36 50.79 51.08 1,854,730 +0.17(+0.33%)
May 26, 2021 50.37 51.01 50.22 50.91 1,862,443 +0.56(+1.11%)
May 25, 2021 50.45 50.76 50.24 50.35 1,689,574 -0.27(-0.53%)
May 24, 2021 50.15 50.88 50.12 50.62 826,864 +0.47(+0.94%)
May 21, 2021 50.52 50.62 49.85 50.15 1,330,108 -0.20(-0.40%)
May 20, 2021 49.72 50.49 49.33 50.35 1,085,889 +0.72(+1.45%)
May 19, 2021 49.95 50.12 49.36 49.63 1,300,640 -0.84(-1.66%)
May 18, 2021 51.00 51.01 50.32 50.47 1,226,433 -0.40(-0.79%)
May 17, 2021 50.24 50.88 50.20 50.87 1,542,877 +0.35(+0.69%)
May 14, 2021 50.11 50.75 50.09 50.52 1,777,316 +0.89(+1.79%)
May 13, 2021 49.69 49.98 49.28 49.63 2,069,001 -0.40(-0.80%)
May 12, 2021 50.83 50.93 49.94 50.03 1,669,359 -0.76(-1.50%)
May 11, 2021 50.71 51.28 50.53 50.79 1,413,412 -0.40(-0.78%)
May 10, 2021 51.28 51.92 51.03 51.19 1,587,138 +0.24(+0.47%)
May 07, 2021 50.18 51.22 50.01 50.95 1,349,780 +0.17(+0.33%)
May 06, 2021 50.42 50.80 50.24 50.78 1,246,023 +0.57(+1.14%)
May 05, 2021 50.15 50.31 49.84 50.21 1,095,618 +0.64(+1.29%)
May 04, 2021 49.88 50.29 49.53 49.57 2,205,421 -0.27(-0.54%)
May 03, 2021 49.57 49.98 49.44 49.84 1,042,601 +0.37(+0.75%)
Apr 30, 2021 49.50 49.68 49.13 49.47 1,147,400 -0.17(-0.34%)
Apr 29, 2021 49.65 49.85 49.46 49.64 919,114 +0.30(+0.61%)
Apr 28, 2021 49.02 49.46 48.80 49.34 2,550,518 +0.63(+1.29%)
Apr 27, 2021 47.97 48.78 47.82 48.71 1,257,426 +0.89(+1.86%)
Apr 26, 2021 47.63 47.84 47.37 47.82 1,410,336 +0.31(+0.65%)
Apr 23, 2021 47.38 47.62 47.14 47.51 1,263,500 +0.23(+0.49%)
Apr 22, 2021 47.88 47.96 47.27 47.28 1,233,787 -0.58(-1.21%)
Apr 21, 2021 47.12 47.94 47.05 47.86 2,586,224 +0.57(+1.21%)
Apr 20, 2021 47.51 47.61 47.05 47.29 1,571,043 -0.31(-0.65%)
Apr 19, 2021 47.89 48.03 47.38 47.60 1,670,745 -0.05(-0.10%)
Apr 16, 2021 48.10 48.15 47.64 47.65 3,374,800 -0.27(-0.56%)
Apr 15, 2021 47.40 48.05 47.40 47.92 1,174,820 +0.57(+1.20%)
Apr 14, 2021 47.15 47.60 46.98 47.35 2,843,114 +0.35(+0.74%)
Apr 13, 2021 46.97 47.18 46.66 47.00 1,256,203 +0.14(+0.30%)
Apr 12, 2021 46.83 47.33 46.63 46.86 1,197,507 +0.04(+0.09%)
Apr 09, 2021 47.03 47.16 46.64 46.82 1,007,000 -0.23(-0.49%)
Apr 08, 2021 47.08 47.21 46.77 47.05 1,202,950 -0.11(-0.23%)
Apr 07, 2021 46.95 47.31 46.87 47.16 1,347,958 +0.21(+0.45%)
Apr 06, 2021 46.97 47.15 46.72 46.95 1,762,768 -0.02(-0.04%)
Apr 05, 2021 46.83 47.09 46.36 46.97 3,602,012 +0.16(+0.34%)
Apr 01, 2021 45.98 46.81 45.63 46.81 1,600,200 +1.06(+2.32%)
Mar 31, 2021 46.31 46.54 45.64 45.75 1,261,426 -0.48(-1.04%)
Mar 30, 2021 46.78 47.12 45.99 46.23 4,612,551 -1.51(-3.16%)
Mar 29, 2021 47.72 47.91 47.07 47.74 4,764,662 +0.01(+0.02%)
Mar 26, 2021 47.37 48.07 47.14 47.73 2,556,800 +0.73(+1.55%)
Mar 25, 2021 46.27 47.18 46.27 47.00 2,244,111 +0.33(+0.71%)
Mar 24, 2021 45.69 46.96 45.62 46.67 1,782,038 +1.25(+2.75%)
Mar 23, 2021 45.32 46.03 44.97 45.42 2,084,296 -0.10(-0.22%)
Mar 22, 2021 45.64 45.78 45.42 45.52 2,001,195 -0.15(-0.33%)
Mar 19, 2021 45.43 45.94 45.18 45.67 2,487,600 +0.17(+0.37%)
Mar 18, 2021 46.48 46.84 45.43 45.50 2,816,342 -1.30(-2.78%)
Mar 17, 2021 46.84 47.05 46.50 46.80 2,340,958 -0.10(-0.21%)
Mar 16, 2021 47.00 47.39 46.71 46.90 4,775,427 -0.24(-0.51%)
Mar 15, 2021 46.86 47.22 46.56 47.14 1,805,430 +0.44(+0.94%)
Mar 12, 2021 46.64 46.85 46.18 46.70 2,922,100 +0.14(+0.30%)
Mar 11, 2021 46.15 46.60 45.91 46.56 1,822,053 +0.53(+1.15%)
Mar 10, 2021 45.37 46.21 45.08 46.03 4,671,710 +0.70(+1.54%)
Mar 09, 2021 45.93 46.03 45.26 45.33 3,847,906 -0.32(-0.70%)
Mar 08, 2021 45.34 45.94 44.67 45.65 4,300,531 +0.62(+1.38%)
Mar 05, 2021 44.82 45.23 44.25 45.03 5,161,900 +0.72(+1.62%)
Mar 04, 2021 44.30 45.21 43.92 44.31 4,871,346 +0.27(+0.61%)
Mar 03, 2021 43.25 44.44 42.99 44.04 3,999,524 +0.72(+1.66%)
Mar 02, 2021 42.64 43.80 42.61 43.32 5,557,300 +0.78(+1.83%)
Mar 01, 2021 42.34 43.02 42.17 42.54 6,301,959 +0.61(+1.45%)
Feb 26, 2021 43.00 43.05 41.89 41.93 3,771,200 -1.22(-2.83%)
Feb 25, 2021 45.01 45.07 43.11 43.15 3,284,534 -1.76(-3.92%)
Feb 24, 2021 44.54 45.14 43.87 44.91 1,998,747 +0.43(+0.97%)
Feb 23, 2021 45.28 45.34 44.24 44.48 3,041,874 -0.58(-1.29%)
Feb 22, 2021 44.53 45.39 44.35 45.06 2,181,905 +0.38(+0.85%)
Feb 19, 2021 45.29 45.43 44.67 44.68 1,680,300 -0.27(-0.60%)
Feb 18, 2021 44.76 45.69 44.24 44.95 2,438,811 +0.40(+0.90%)
Feb 17, 2021 44.51 44.89 44.19 44.55 1,524,625 +0.00(+0.00%)
Feb 16, 2021 45.00 45.05 44.46 44.55 2,385,946 +0.02(+0.04%)
Feb 12, 2021 43.23 44.56 43.07 44.53 2,422,600 +1.13(+2.60%)
Feb 11, 2021 42.83 43.44 42.83 43.40 1,377,208 +0.52(+1.21%)
Feb 10, 2021 42.85 43.15 42.56 42.88 1,745,056 +0.20(+0.47%)
Feb 09, 2021 43.08 43.17 42.63 42.68 3,122,795 -0.48(-1.11%)
Feb 08, 2021 43.37 43.81 42.85 43.16 2,840,203 +0.03(+0.07%)
Feb 05, 2021 43.50 43.50 42.96 43.13 2,356,900 +0.13(+0.30%)
Feb 04, 2021 42.89 43.09 42.28 43.00 2,613,586 +0.28(+0.66%)
Feb 03, 2021 42.99 43.01 42.19 42.72 1,235,309 -0.33(-0.77%)
Feb 02, 2021 43.70 43.79 42.97 43.05 1,674,220 -0.08(-0.19%)
Feb 01, 2021 43.36 43.53 42.71 43.13 1,583,267 +0.20(+0.47%)
Jan 29, 2021 43.22 43.71 42.74 42.93 3,026,800 -0.71(-1.63%)
Jan 28, 2021 42.95 43.86 42.45 43.64 3,117,181 +0.94(+2.20%)
Jan 27, 2021 43.61 43.70 42.50 42.70 2,305,599 -0.98(-2.24%)
Jan 26, 2021 44.24 44.47 43.46 43.68 1,856,459 -0.25(-0.57%)
Jan 25, 2021 44.45 44.45 43.80 43.93 2,254,658 -0.42(-0.95%)
Jan 22, 2021 44.66 44.66 44.18 44.35 1,669,100 -0.94(-2.08%)
Jan 21, 2021 44.38 45.61 44.23 45.29 2,376,964 +1.04(+2.35%)
Jan 20, 2021 44.35 44.61 43.94 44.25 2,091,397 -0.18(-0.41%)
Jan 19, 2021 42.29 44.76 42.02 44.43 3,575,578 +0.02(+0.05%)
Jan 15, 2021 43.91 44.43 43.43 44.41 2,379,700 +0.13(+0.29%)
Jan 14, 2021 43.24 44.38 43.21 44.28 2,271,653 +1.06(+2.45%)
Jan 13, 2021 42.56 43.34 42.36 43.22 2,676,206 +0.81(+1.91%)
Jan 12, 2021 42.14 42.62 41.69 42.41 1,570,400 +0.24(+0.57%)
Jan 11, 2021 42.00 42.19 41.70 42.17 1,371,428 -0.33(-0.78%)
Jan 08, 2021 43.11 43.19 42.29 42.50 1,884,200 -0.36(-0.84%)
Jan 07, 2021 41.85 43.05 41.21 42.86 2,984,562 +1.17(+2.81%)
Jan 06, 2021 42.46 42.55 41.45 41.69 3,370,578 -0.62(-1.47%)
Jan 05, 2021 41.06 42.85 41.03 42.31 3,349,063 +1.47(+3.60%)
Jan 04, 2021 41.29 41.36 40.17 40.84 2,553,916 +0.12(+0.29%)
Dec 31, 2020 40.72 40.72 40.72 4,515,393 +0.54(+1.34%)
Dec 30, 2020 40.54 40.70 40.16 40.18 4,515,393 -0.88(-2.14%)
Dec 29, 2020 41.30 41.54 41.00 41.06 2,295,835 +0.24(+0.59%)
Dec 28, 2020 41.48 41.80 40.47 40.82 4,189,559 -0.52(-1.26%)
Dec 24, 2020 41.06 41.46 41.06 41.34 878,000 +0.27(+0.66%)
Dec 23, 2020 41.00 41.51 40.83 41.07 1,721,755 +0.33(+0.81%)
Dec 22, 2020 41.20 41.20 40.61 40.74 2,012,718 -0.50(-1.21%)
Dec 21, 2020 41.99 42.18 41.09 41.24 2,453,605 -1.68(-3.91%)
Dec 18, 2020 43.69 43.71 42.87 42.92 2,557,900 -0.65(-1.49%)
Dec 17, 2020 44.58 44.63 43.50 43.57 1,812,005 -0.67(-1.51%)
Dec 16, 2020 44.75 44.95 43.98 44.24 1,933,830 -0.64(-1.43%)
Dec 15, 2020 44.50 45.02 44.20 44.88 1,673,527 +0.67(+1.52%)
Dec 14, 2020 45.71 45.80 44.14 44.21 2,374,809 -1.18(-2.60%)
Dec 11, 2020 45.50 45.58 45.01 45.39 969,800 -0.35(-0.77%)
Dec 10, 2020 45.31 45.81 45.24 45.74 1,424,161 +0.54(+1.19%)
Dec 09, 2020 45.50 45.71 44.85 45.20 1,652,916 +0.10(+0.22%)
Dec 08, 2020 45.27 45.72 45.05 45.10 1,599,290 -0.37(-0.81%)
Dec 07, 2020 45.91 45.91 44.89 45.47 1,768,046 -0.59(-1.28%)
Dec 04, 2020 45.55 46.23 45.53 46.06 1,296,700 +0.88(+1.95%)
Dec 03, 2020 45.09 45.55 44.99 45.18 1,250,226 +0.19(+0.42%)
Dec 02, 2020 44.59 44.99 44.33 44.99 1,266,596 +0.48(+1.08%)
Dec 01, 2020 44.59 44.79 43.94 44.51 1,818,637 +0.58(+1.32%)
Nov 30, 2020 45.10 45.51 43.91 43.93 2,177,734 -1.34(-2.96%)
Nov 27, 2020 45.08 45.65 45.08 45.27 617,800 +0.19(+0.42%)
Nov 25, 2020 44.99 45.23 44.81 45.08 1,338,600 +0.06(+0.13%)
Nov 24, 2020 44.49 45.40 44.02 45.02 1,775,280 +1.31(+3.00%)
Nov 23, 2020 43.36 43.83 43.21 43.71 1,402,913 +0.76(+1.77%)
Nov 20, 2020 42.57 43.13 42.15 42.95 1,400,100 +0.49(+1.15%)
Nov 19, 2020 41.71 42.57 41.44 42.46 1,343,874 +0.63(+1.51%)
Nov 18, 2020 43.30 43.48 41.81 41.83 2,161,315 -1.21(-2.81%)
Nov 17, 2020 42.86 43.09 42.10 43.04 1,274,812 -0.01(-0.02%)
Nov 16, 2020 42.59 43.42 42.26 43.05 1,813,407 +1.33(+3.19%)
Nov 13, 2020 41.19 41.85 41.08 41.72 2,391,900 +0.84(+2.05%)
Nov 12, 2020 42.29 42.29 40.71 40.88 1,492,659 -1.62(-3.81%)
Nov 11, 2020 43.01 43.13 42.37 42.50 1,802,885 -0.19(-0.45%)
Nov 10, 2020 41.41 42.90 41.17 42.69 1,925,171 +1.68(+4.10%)
Nov 09, 2020 41.35 41.94 40.12 41.01 2,031,040 +2.18(+5.61%)
Nov 06, 2020 39.99 40.34 38.80 38.83 1,551,200 -1.22(-3.05%)
Nov 05, 2020 40.59 41.18 39.93 40.05 1,142,260 +0.07(+0.18%)
Nov 04, 2020 40.17 41.21 39.74 39.98 1,674,011 +0.11(+0.28%)
Nov 03, 2020 39.57 40.11 39.53 39.87 1,389,234 +0.91(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.