TransCanada Corporation (NY: TRP )

54.78 USD -0.22 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 55.23 55.23 54.40 54.78 1,383,125 -0.22(-0.40%)
Oct 22, 2021 54.76 55.06 54.43 55.00 2,095,394 +0.41(+0.75%)
Oct 21, 2021 55.00 55.34 54.25 54.59 2,538,046 -0.56(-1.02%)
Oct 20, 2021 54.41 55.20 54.25 55.15 1,642,766 +0.71(+1.30%)
Oct 19, 2021 53.85 54.57 53.75 54.44 1,406,782 +0.76(+1.42%)
Oct 18, 2021 53.69 53.96 53.45 53.68 1,578,818 +0.00(+0.00%)
Oct 15, 2021 52.72 53.71 52.70 53.68 1,530,167 +1.12(+2.13%)
Oct 14, 2021 51.99 52.60 51.91 52.56 1,309,405 +0.97(+1.88%)
Oct 13, 2021 51.12 51.59 50.97 51.59 1,249,964 +0.34(+0.66%)
Oct 12, 2021 49.84 51.43 49.84 51.25 2,164,340 +1.35(+2.71%)
Oct 11, 2021 50.23 50.37 49.87 49.90 742,237 +0.09(+0.18%)
Oct 08, 2021 49.40 49.92 49.14 49.81 1,600,439 +0.65(+1.32%)
Oct 07, 2021 48.68 49.28 48.68 49.16 970,667 +0.58(+1.19%)
Oct 06, 2021 48.30 48.66 47.73 48.58 988,400 -0.20(-0.41%)
Oct 05, 2021 49.44 49.47 48.62 48.78 1,227,313 -0.38(-0.77%)
Oct 04, 2021 48.80 49.64 48.75 49.16 1,064,157 +0.51(+1.05%)
Oct 01, 2021 48.51 48.92 47.88 48.65 1,068,272 +0.56(+1.16%)
Sep 30, 2021 48.28 48.69 48.03 48.09 1,474,617 -0.04(-0.08%)
Sep 29, 2021 48.34 48.50 48.04 48.13 5,355,669 -0.89(-1.82%)
Sep 28, 2021 50.45 50.49 49.01 49.02 2,799,181 -1.41(-2.80%)
Sep 27, 2021 50.00 50.71 49.93 50.43 5,890,977 +0.76(+1.53%)
Sep 24, 2021 49.09 49.72 49.05 49.67 1,769,094 +0.44(+0.89%)
Sep 23, 2021 48.67 49.37 48.59 49.23 1,235,277 +0.84(+1.74%)
Sep 22, 2021 48.60 49.00 48.38 48.39 1,123,045 +0.23(+0.48%)
Sep 21, 2021 48.16 48.82 48.02 48.16 1,434,105 +0.31(+0.65%)
Sep 20, 2021 48.30 48.78 47.47 47.85 2,141,525 -1.31(-2.66%)
Sep 17, 2021 49.02 49.34 48.77 49.16 2,446,034 -0.09(-0.18%)
Sep 16, 2021 49.64 49.88 49.24 49.25 888,165 -0.48(-0.97%)
Sep 15, 2021 49.26 49.78 49.22 49.73 1,201,798 +0.72(+1.47%)
Sep 14, 2021 49.52 49.76 48.92 49.01 1,489,476 -0.65(-1.31%)
Sep 13, 2021 48.55 49.73 48.45 49.66 1,561,527 +1.48(+3.07%)
Sep 10, 2021 48.53 48.60 47.96 48.18 1,222,719 +0.00(+0.00%)
Sep 09, 2021 48.56 48.61 48.12 48.18 989,555 -0.48(-0.99%)
Sep 08, 2021 48.38 48.96 48.28 48.66 1,557,350 +0.38(+0.79%)
Sep 07, 2021 48.20 48.47 48.18 48.28 1,012,539 -0.06(-0.12%)
Sep 03, 2021 48.22 48.40 48.04 48.34 802,507 +0.17(+0.35%)
Sep 02, 2021 47.87 48.18 47.70 48.17 1,268,160 +0.56(+1.18%)
Sep 01, 2021 47.69 47.95 47.54 47.61 739,454 +0.13(+0.27%)
Aug 31, 2021 47.40 47.57 46.98 47.48 1,827,011 -0.04(-0.08%)
Aug 30, 2021 47.52 47.73 47.34 47.52 1,398,131 +0.14(+0.30%)
Aug 27, 2021 46.79 47.54 46.78 47.38 1,024,560 +0.73(+1.56%)
Aug 26, 2021 46.87 47.01 46.60 46.65 937,735 -0.41(-0.87%)
Aug 25, 2021 46.98 47.23 46.68 47.06 586,516 +0.16(+0.34%)
Aug 24, 2021 46.85 47.10 46.53 46.90 924,266 +0.17(+0.36%)
Aug 23, 2021 46.46 46.76 46.22 46.73 1,113,115 +0.93(+2.03%)
Aug 20, 2021 45.01 45.83 44.83 45.80 997,401 +0.08(+0.17%)
Aug 19, 2021 46.28 46.31 45.34 45.72 1,458,541 -1.20(-2.56%)
Aug 18, 2021 47.65 47.73 46.88 46.92 1,021,244 -0.73(-1.53%)
Aug 17, 2021 47.92 47.99 47.24 47.65 1,048,676 -0.45(-0.94%)
Aug 16, 2021 47.76 48.13 47.48 48.10 1,046,804 +0.06(+0.12%)
Aug 13, 2021 48.09 48.20 47.60 48.04 1,170,079 -0.08(-0.17%)
Aug 12, 2021 48.80 48.94 48.05 48.12 1,566,569 -0.65(-1.33%)
Aug 11, 2021 48.43 48.92 48.43 48.77 1,330,331 +0.36(+0.74%)
Aug 10, 2021 48.20 48.45 47.98 48.41 1,390,888 +0.41(+0.85%)
Aug 09, 2021 48.62 48.67 47.97 48.00 1,213,931 -0.79(-1.62%)
Aug 06, 2021 48.90 48.97 48.44 48.79 677,041 +0.01(+0.02%)
Aug 05, 2021 48.87 49.00 48.57 48.78 882,193 +0.25(+0.52%)
Aug 04, 2021 48.48 48.96 48.30 48.53 813,293 -0.25(-0.51%)
Aug 03, 2021 48.30 48.92 48.12 48.78 1,272,408 +0.47(+0.97%)
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.