TransCanada Corporation (NY: TRP )

49.46 -0.40 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 45.10 45.52 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 45.41 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 40.70 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%)
Nov 02, 2020 39.96 39.96 38.91 38.96 1,599,015 -0.50(-1.27%)
Oct 30, 2020 39.48 39.67 39.01 39.46 1,695,000 -0.21(-0.53%)
Oct 29, 2020 39.97 40.39 39.50 39.67 1,660,728 -0.48(-1.20%)
Oct 28, 2020 40.90 41.11 40.12 40.15 2,091,784 -1.51(-3.62%)
Oct 27, 2020 41.31 41.88 41.00 41.66 1,018,169 +0.19(+0.46%)
Oct 26, 2020 41.75 41.89 40.98 41.47 1,173,814 -0.71(-1.68%)
Oct 23, 2020 42.69 42.81 41.96 42.18 1,114,400 -0.18(-0.42%)
Oct 22, 2020 42.09 42.69 42.03 42.36 1,560,330 +0.21(+0.50%)
Oct 21, 2020 42.70 42.75 42.11 42.15 1,498,477 -0.82(-1.91%)
Oct 20, 2020 42.52 43.21 42.22 42.97 989,626 +0.81(+1.92%)
Oct 19, 2020 43.31 43.38 42.06 42.16 1,309,285 -0.87(-2.02%)
Oct 16, 2020 43.60 43.68 43.02 43.03 875,300 -0.75(-1.71%)
Oct 15, 2020 42.78 43.92 42.71 43.78 1,079,295 +0.36(+0.83%)
Oct 14, 2020 43.62 44.24 43.40 43.42 1,094,277 -0.20(-0.46%)
Oct 13, 2020 43.33 43.92 43.33 43.62 1,809,428 +0.26(+0.60%)
Oct 12, 2020 43.82 43.85 42.93 43.36 1,208,648 -0.42(-0.96%)
Oct 09, 2020 44.08 44.32 43.61 43.78 1,743,000 -0.13(-0.30%)
Oct 08, 2020 42.32 43.94 42.32 43.91 1,429,775 +1.95(+4.65%)
Oct 07, 2020 41.30 42.05 41.16 41.96 2,069,238 +0.59(+1.43%)
Oct 06, 2020 42.66 42.67 40.92 41.37 2,406,588 -0.78(-1.85%)
Oct 05, 2020 42.36 42.36 41.36 42.15 1,811,898 +0.14(+0.33%)
Oct 02, 2020 41.30 42.05 41.05 42.01 1,661,300 +0.33(+0.79%)
Oct 01, 2020 41.89 42.20 41.37 41.68 1,787,770 -0.34(-0.81%)
Sep 30, 2020 43.42 43.64 41.98 42.02 1,820,511 -1.24(-2.87%)
Sep 29, 2020 43.54 43.78 42.81 43.26 1,289,950 -0.97(-2.19%)
Sep 28, 2020 45.00 45.29 44.13 44.23 2,174,030 -0.37(-0.83%)
Sep 25, 2020 43.70 44.63 43.58 44.60 970,200 +0.68(+1.55%)
Sep 24, 2020 43.68 44.26 43.42 43.92 1,087,290 +0.03(+0.07%)
Sep 23, 2020 45.96 46.03 43.88 43.89 1,479,625 -2.17(-4.71%)
Sep 22, 2020 44.93 46.17 44.84 46.06 1,717,298 +1.40(+3.13%)
Sep 21, 2020 45.27 45.60 43.82 44.66 2,414,925 -1.19(-2.60%)
Sep 18, 2020 45.50 45.93 45.18 45.85 1,977,200 +0.29(+0.64%)
Sep 17, 2020 45.00 45.62 44.64 45.56 1,166,786 +0.30(+0.66%)
Sep 16, 2020 45.80 45.99 45.19 45.26 1,030,507 -0.20(-0.44%)
Sep 15, 2020 45.80 46.25 45.35 45.46 841,412 -0.02(-0.04%)
Sep 14, 2020 46.11 46.13 45.44 45.48 849,724 -0.33(-0.72%)
Sep 11, 2020 45.67 46.10 45.36 45.81 774,000 +0.33(+0.73%)
Sep 10, 2020 46.45 46.50 45.48 45.48 796,255 -0.81(-1.75%)
Sep 09, 2020 45.70 46.77 45.65 46.29 1,283,375 +1.26(+2.80%)
Sep 08, 2020 45.00 45.64 44.79 45.03 756,569 -0.55(-1.21%)
Sep 04, 2020 46.62 46.73 45.29 45.58 901,100 -0.92(-1.98%)
Sep 03, 2020 46.50 46.96 46.18 46.50 803,272 -0.31(-0.66%)
Sep 02, 2020 46.66 47.35 46.54 46.81 1,355,695 +0.18(+0.39%)
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.