TransCanada Corporation (NY: TRP )

50.09 USD -0.91 (-1.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 50.82 51.04 50.62 50.93 347,500 -0.11(-0.22%)
Nov 27, 2019 50.74 51.06 50.46 51.04 1,738,300 +0.21(+0.41%)
Nov 26, 2019 51.01 51.22 50.62 50.83 845,418 -0.14(-0.27%)
Nov 25, 2019 50.92 51.03 50.78 50.97 946,655 +0.25(+0.49%)
Nov 22, 2019 51.35 51.54 50.70 50.72 859,500 -0.48(-0.94%)
Nov 21, 2019 51.09 51.22 50.70 51.20 985,271 +0.16(+0.31%)
Nov 20, 2019 51.09 51.25 50.69 51.04 1,128,679 -0.20(-0.39%)
Nov 19, 2019 51.42 51.75 51.19 51.24 1,160,345 -0.20(-0.39%)
Nov 18, 2019 51.35 51.58 51.16 51.44 1,140,000 +0.05(+0.10%)
Nov 15, 2019 50.98 51.72 50.96 51.39 701,100 +0.43(+0.84%)
Nov 14, 2019 51.10 51.23 50.51 50.96 664,203 -0.03(-0.06%)
Nov 13, 2019 51.05 51.49 50.87 50.99 957,135 -0.21(-0.41%)
Nov 12, 2019 50.52 51.26 50.41 51.20 1,032,151 +0.77(+1.53%)
Nov 11, 2019 50.26 50.80 50.18 50.43 759,914 +0.12(+0.24%)
Nov 08, 2019 49.53 50.54 49.26 50.31 1,211,300 +0.63(+1.27%)
Nov 07, 2019 50.50 50.50 48.81 49.68 2,621,794 -0.67(-1.33%)
Nov 06, 2019 49.70 50.74 49.70 50.35 1,961,776 +0.65(+1.31%)
Nov 05, 2019 50.69 50.88 49.03 49.70 1,790,947 -0.86(-1.70%)
Nov 04, 2019 51.07 51.15 50.38 50.56 2,664,898 -0.56(-1.10%)
Nov 01, 2019 50.36 51.75 50.36 51.12 1,256,300 +0.79(+1.57%)
Oct 31, 2019 50.36 50.63 50.01 50.33 1,508,457 -0.10(-0.20%)
Oct 30, 2019 50.46 50.64 50.08 50.43 1,459,446 -0.04(-0.08%)
Oct 29, 2019 50.66 50.80 50.28 50.47 968,077 -0.38(-0.75%)
Oct 28, 2019 51.32 51.32 50.72 50.85 877,534 -0.23(-0.45%)
Oct 25, 2019 51.27 51.50 50.87 51.08 829,100 -0.32(-0.62%)
Oct 24, 2019 51.79 51.80 51.28 51.40 901,675 -0.21(-0.41%)
Oct 23, 2019 51.47 51.80 51.45 51.61 621,508 +0.11(+0.21%)
Oct 22, 2019 51.97 52.25 51.47 51.50 837,651 -0.38(-0.73%)
Oct 21, 2019 51.53 51.89 51.49 51.88 693,422 +0.42(+0.82%)
Oct 18, 2019 51.59 51.69 51.29 51.46 870,500 -0.01(-0.02%)
Oct 17, 2019 51.35 51.90 51.16 51.47 1,081,178 +0.28(+0.55%)
Oct 16, 2019 50.93 51.21 50.78 51.19 736,166 +0.20(+0.39%)
Oct 15, 2019 51.00 51.48 50.97 50.99 1,022,905 +0.02(+0.04%)
Oct 14, 2019 51.06 51.24 50.83 50.97 429,072 -0.20(-0.39%)
Oct 11, 2019 51.64 51.88 51.11 51.17 725,400 -0.10(-0.20%)
Oct 10, 2019 51.32 51.33 50.70 51.27 1,321,019 -0.12(-0.23%)
Oct 09, 2019 50.94 51.63 50.90 51.39 3,555,791 +0.61(+1.20%)
Oct 08, 2019 51.44 51.44 50.60 50.78 955,921 -0.72(-1.40%)
Oct 07, 2019 51.34 51.71 51.12 51.50 1,462,506 +0.09(+0.18%)
Oct 04, 2019 50.83 51.46 50.83 51.41 1,414,400 +0.56(+1.10%)
Oct 03, 2019 50.72 50.86 49.99 50.85 1,656,539 +0.11(+0.22%)
Oct 02, 2019 51.27 51.36 50.46 50.74 3,638,254 -0.73(-1.42%)
Oct 01, 2019 51.66 51.88 51.28 51.47 910,727 -0.32(-0.62%)
Sep 30, 2019 51.68 52.33 51.67 51.79 962,280 +0.09(+0.17%)
Sep 27, 2019 52.02 52.11 51.47 51.70 990,100 -0.57(-1.09%)
Sep 26, 2019 52.04 52.28 51.75 52.27 1,063,641 +0.39(+0.75%)
Sep 25, 2019 51.62 52.02 51.43 51.88 964,682 +0.00(+0.00%)
Sep 24, 2019 52.13 52.22 51.61 51.88 1,665,029 -0.13(-0.25%)
Sep 23, 2019 51.75 52.18 51.60 52.01 4,250,024 +0.31(+0.60%)
Sep 20, 2019 50.91 51.75 50.80 51.70 1,195,200 +0.78(+1.53%)
Sep 19, 2019 51.05 51.07 50.62 50.92 1,452,815 +0.22(+0.43%)
Sep 18, 2019 50.50 51.11 50.42 50.70 1,737,951 +0.20(+0.40%)
Sep 17, 2019 49.94 50.80 49.91 50.50 1,486,999 +0.51(+1.02%)
Sep 16, 2019 50.63 50.90 49.69 49.99 1,628,908 +0.20(+0.40%)
Sep 13, 2019 49.89 50.32 49.58 49.79 2,182,300 -0.10(-0.20%)
Sep 12, 2019 49.99 50.31 49.77 49.89 1,463,750 -0.20(-0.40%)
Sep 11, 2019 51.05 51.06 49.99 50.09 2,884,109 -0.92(-1.80%)
Sep 10, 2019 51.11 51.19 50.46 51.01 1,370,436 -0.17(-0.33%)
Sep 09, 2019 51.34 51.56 50.96 51.18 1,679,442 +0.12(+0.24%)
Sep 06, 2019 51.37 51.47 50.74 51.06 1,144,500 -0.28(-0.55%)
Sep 05, 2019 51.95 52.47 51.25 51.34 1,521,515 -0.60(-1.16%)
Sep 04, 2019 52.32 52.69 51.84 51.94 1,045,268 +0.04(+0.08%)
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.