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 (%)
Oct 30, 2015 33.88 34.10 33.59 33.59 1,037,654 -0.28(-0.83%)
Oct 29, 2015 33.85 34.05 33.55 33.87 622,851 -0.07(-0.21%)
Oct 28, 2015 33.50 34.15 33.20 33.94 892,824 +0.57(+1.71%)
Oct 27, 2015 33.33 33.62 33.00 33.37 1,112,170 -0.30(-0.89%)
Oct 26, 2015 34.10 34.20 33.59 33.67 756,429 -0.42(-1.23%)
Oct 23, 2015 34.37 34.47 33.79 34.09 684,749 -0.15(-0.44%)
Oct 22, 2015 34.35 34.55 34.01 34.24 1,044,303 +0.15(+0.44%)
Oct 21, 2015 34.44 34.77 34.05 34.09 741,549 -0.44(-1.27%)
Oct 20, 2015 34.11 35.00 33.95 34.53 799,343 +0.48(+1.41%)
Oct 19, 2015 34.62 34.73 33.89 34.05 743,428 -0.86(-2.46%)
Oct 16, 2015 34.97 35.21 34.58 34.91 743,577 -0.06(-0.17%)
Oct 15, 2015 34.96 35.13 34.52 34.97 642,280 +0.02(+0.06%)
Oct 14, 2015 34.60 35.08 34.54 34.95 716,341 +0.41(+1.19%)
Oct 13, 2015 34.56 34.88 34.33 34.54 830,911 -0.30(-0.86%)
Oct 12, 2015 34.84 35.02 34.35 34.84 548,216 +0.02(+0.06%)
Oct 09, 2015 35.48 35.51 34.52 34.82 1,000,443 -0.42(-1.19%)
Oct 08, 2015 35.44 35.57 34.71 35.24 1,493,515 -0.05(-0.14%)
Oct 07, 2015 34.94 35.48 34.94 35.29 1,701,315 +0.81(+2.35%)
Oct 06, 2015 34.20 34.86 34.01 34.48 1,124,204 +0.28(+0.82%)
Oct 05, 2015 32.87 34.57 32.87 34.20 2,120,711 +1.70(+5.23%)
Oct 02, 2015 31.78 32.55 31.78 32.50 1,640,769 +0.61(+1.91%)
Oct 01, 2015 32.07 32.31 31.43 31.89 1,299,355 +0.31(+0.98%)
Sep 30, 2015 31.13 31.63 30.96 31.58 1,467,659 +0.76(+2.47%)
Sep 29, 2015 31.00 31.53 30.60 30.82 1,203,023 -0.23(-0.74%)
Sep 28, 2015 32.56 32.66 31.03 31.05 1,782,468 -2.10(-6.33%)
Sep 25, 2015 33.09 33.36 32.80 33.15 1,508,330 +0.37(+1.13%)
Sep 24, 2015 32.48 32.98 32.15 32.78 1,009,992 +0.00(+0.00%)
Sep 23, 2015 33.92 34.13 32.71 32.78 785,029 -1.07(-3.16%)
Sep 22, 2015 34.11 34.32 33.74 33.85 940,507 -0.69(-2.00%)
Sep 21, 2015 33.54 34.61 33.33 34.54 1,260,224 +1.20(+3.60%)
Sep 18, 2015 33.00 33.81 33.00 33.34 1,266,370 -0.08(-0.24%)
Sep 17, 2015 33.21 34.00 33.00 33.42 944,607 +0.10(+0.30%)
Sep 16, 2015 32.65 33.43 32.53 33.32 921,632 +1.03(+3.19%)
Sep 15, 2015 32.63 32.83 32.19 32.29 975,556 -0.32(-0.98%)
Sep 14, 2015 32.27 32.83 32.27 32.61 1,083,623 +0.38(+1.18%)
Sep 11, 2015 32.89 32.96 32.15 32.23 1,048,867 -0.78(-2.36%)
Sep 10, 2015 32.99 33.48 32.84 33.01 705,584 +0.04(+0.12%)
Sep 09, 2015 33.44 33.88 32.93 32.97 786,288 -0.26(-0.78%)
Sep 08, 2015 33.33 33.58 33.10 33.23 1,158,980 +0.28(+0.85%)
Sep 04, 2015 33.26 32.95 32.95 32.95 583,500 -0.67(-1.99%)
Sep 03, 2015 33.31 34.18 33.10 33.62 766,159 +0.52(+1.57%)
Sep 02, 2015 33.49 33.60 32.73 33.10 1,198,974 -0.18(-0.54%)
Sep 01, 2015 34.34 34.44 33.06 33.28 977,756 -1.34(-3.87%)
Aug 31, 2015 34.31 34.82 33.35 34.62 1,336,548 +0.18(+0.52%)
Aug 28, 2015 33.69 34.54 33.59 34.44 815,265 +0.27(+0.79%)
Aug 27, 2015 33.04 34.43 32.88 34.17 1,131,281 +1.69(+5.20%)
Aug 26, 2015 33.06 32.36 32.01 32.48 1,482,763 +0.12(+0.37%)
Aug 25, 2015 33.83 33.98 32.33 32.36 994,445 -0.38(-1.16%)
Aug 24, 2015 32.28 33.93 31.63 32.74 1,485,507 -1.16(-3.42%)
Aug 21, 2015 34.15 34.79 33.88 33.90 914,852 -0.61(-1.77%)
Aug 20, 2015 35.06 35.15 34.47 34.51 893,180 -0.81(-2.29%)
Aug 19, 2015 36.19 36.25 35.15 35.32 888,546 -1.07(-2.94%)
Aug 18, 2015 36.26 36.46 35.92 36.39 745,108 +0.15(+0.41%)
Aug 17, 2015 35.83 36.42 35.83 36.24 727,677 +0.16(+0.44%)
Aug 14, 2015 36.10 36.60 35.99 36.08 945,914 -0.01(-0.03%)
Aug 13, 2015 36.83 36.83 35.92 36.09 930,603 -0.96(-2.59%)
Aug 12, 2015 36.79 37.12 36.51 37.05 1,136,585 +0.27(+0.73%)
Aug 11, 2015 36.68 36.78 35.98 36.78 1,282,250 -0.35(-0.94%)
Aug 10, 2015 36.82 37.23 36.67 37.13 1,908,124 +0.27(+0.73%)
Aug 07, 2015 37.44 37.61 36.79 36.86 839,123 -0.75(-1.99%)
Aug 06, 2015 37.51 37.70 37.08 37.61 1,325,949 +0.11(+0.29%)
Aug 05, 2015 38.50 38.76 37.47 37.50 940,447 -0.54(-1.42%)
Aug 04, 2015 38.20 38.92 37.95 38.04 1,043,707 +0.32(+0.85%)
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.