TransCanada Corporation (NY: TRP )

46.17 USD +0.16 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.51 47.82 47.39 47.48 736,311 -0.16(-0.34%)
Oct 30, 2017 47.59 47.85 47.50 47.64 610,825 +0.00(+0.00%)
Oct 27, 2017 46.69 47.77 46.38 47.64 1,505,197 +0.93(+1.99%)
Oct 26, 2017 46.62 46.86 46.45 46.71 1,528,277 +0.07(+0.15%)
Oct 25, 2017 48.02 48.02 46.24 46.64 1,180,279 -1.41(-2.93%)
Oct 24, 2017 48.63 48.69 47.83 48.05 933,993 -0.54(-1.11%)
Oct 23, 2017 49.00 49.04 48.39 48.59 550,568 -0.44(-0.90%)
Oct 20, 2017 49.64 49.75 48.90 49.03 1,351,462 -0.86(-1.72%)
Oct 19, 2017 49.51 50.04 49.50 49.89 979,788 +0.20(+0.40%)
Oct 18, 2017 50.58 50.65 49.53 49.69 1,061,796 -0.84(-1.66%)
Oct 17, 2017 50.04 50.56 49.86 50.53 903,125 +0.38(+0.76%)
Oct 16, 2017 50.10 50.28 50.06 50.15 441,723 -0.02(-0.04%)
Oct 13, 2017 50.30 50.39 50.10 50.17 815,528 +0.08(+0.16%)
Oct 12, 2017 50.03 50.38 49.88 50.09 633,440 -0.09(-0.18%)
Oct 11, 2017 49.69 50.22 49.50 50.18 796,840 +0.71(+1.44%)
Oct 10, 2017 49.50 49.72 49.38 49.47 765,616 +0.21(+0.43%)
Oct 09, 2017 49.34 49.42 49.01 49.26 571,068 +0.02(+0.04%)
Oct 06, 2017 48.73 49.26 48.71 49.24 697,782 +0.28(+0.57%)
Oct 05, 2017 48.39 48.99 48.25 48.96 1,074,089 +0.12(+0.25%)
Oct 04, 2017 49.05 49.05 48.69 48.84 578,808 -0.21(-0.43%)
Oct 03, 2017 49.27 49.35 48.99 49.05 797,541 -0.18(-0.37%)
Oct 02, 2017 49.32 49.69 49.18 49.23 634,777 -0.20(-0.40%)
Sep 29, 2017 49.65 49.66 49.33 49.43 713,709 -0.15(-0.30%)
Sep 28, 2017 49.31 49.68 49.18 49.58 688,435 -0.21(-0.42%)
Sep 27, 2017 49.66 49.79 831,877 -0.44(-0.88%)
Sep 26, 2017 50.04 50.33 49.85 50.23 970,828 +0.15(+0.30%)
Sep 25, 2017 49.94 50.28 49.60 50.08 967,794 +0.46(+0.93%)
Sep 22, 2017 50.00 50.14 49.14 49.62 1,074,706 -0.32(-0.64%)
Sep 21, 2017 50.72 50.84 49.89 49.94 1,504,110 -0.74(-1.46%)
Sep 20, 2017 51.11 51.54 50.42 50.68 972,953 -0.26(-0.51%)
Sep 19, 2017 50.68 51.04 50.59 50.94 710,082 +0.36(+0.71%)
Sep 18, 2017 51.25 51.45 50.37 50.58 958,098 -0.70(-1.37%)
Sep 15, 2017 51.51 51.58 51.17 51.28 443,714 -0.08(-0.16%)
Sep 14, 2017 51.48 51.59 51.29 51.36 675,113 -0.15(-0.29%)
Sep 13, 2017 51.85 51.85 51.38 51.51 709,063 -0.27(-0.52%)
Sep 12, 2017 51.50 51.84 51.39 51.78 943,340 +0.13(+0.25%)
Sep 11, 2017 51.15 51.71 51.15 51.65 663,148 +0.50(+0.98%)
Sep 08, 2017 51.23 51.54 51.07 51.15 851,309 -0.28(-0.54%)
Sep 07, 2017 51.17 51.70 51.09 51.43 1,047,526 +0.44(+0.86%)
Sep 06, 2017 50.32 51.52 50.28 50.99 781,028 +0.62(+1.23%)
Sep 05, 2017 51.00 51.00 50.02 50.37 724,716 -0.48(-0.94%)
Sep 01, 2017 51.12 51.15 50.64 50.85 653,960 +0.05(+0.10%)
Aug 31, 2017 50.03 50.88 49.78 50.80 795,780 +0.80(+1.60%)
Aug 30, 2017 50.08 50.08 49.75 50.00 609,848 -0.26(-0.52%)
Aug 29, 2017 49.97 50.27 49.62 50.26 463,091 +0.10(+0.20%)
Aug 28, 2017 50.47 50.49 50.06 50.16 376,174 -0.20(-0.40%)
Aug 25, 2017 50.78 50.78 50.28 50.36 510,335 -0.24(-0.47%)
Aug 24, 2017 50.45 50.66 50.15 50.60 638,234 +0.12(+0.24%)
Aug 23, 2017 49.60 50.58 49.58 50.48 428,287 +0.66(+1.32%)
Aug 22, 2017 49.46 49.94 49.33 49.82 432,904 +0.54(+1.10%)
Aug 21, 2017 49.52 49.52 49.16 49.28 399,009 -0.23(-0.46%)
Aug 18, 2017 49.21 49.63 48.93 49.51 665,442 +0.51(+1.04%)
Aug 17, 2017 49.23 49.28 48.95 49.00 610,809 -0.29(-0.59%)
Aug 16, 2017 49.32 49.60 49.19 49.29 633,429 +0.03(+0.06%)
Aug 15, 2017 49.42 49.59 49.12 49.26 785,122 -0.33(-0.67%)
Aug 14, 2017 49.50 50.05 49.20 49.59 986,490 +0.30(+0.61%)
Aug 11, 2017 49.18 49.46 48.88 49.29 556,490 +0.21(+0.43%)
Aug 10, 2017 49.81 50.03 49.05 49.08 1,254,238 -0.69(-1.39%)
Aug 09, 2017 50.01 50.10 49.70 49.77 828,542 -0.31(-0.62%)
Aug 08, 2017 50.69 49.90 50.08 1,092,743 -0.72(-1.42%)
Aug 07, 2017 50.71 50.98 50.58 50.80 761,689 +0.08(+0.16%)
Aug 04, 2017 51.30 51.35 50.43 50.72 969,811 -0.47(-0.92%)
Aug 03, 2017 51.41 51.77 51.00 51.19 684,240 -0.26(-0.51%)
Aug 02, 2017 51.03 51.55 50.96 51.45 688,393 +0.23(+0.45%)
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.