TransCanada Corporation (NY: TRP )

46.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.