TransCanada Corporation (NY: TRP )

45.91 USD -0.09 (-0.20%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 50.80 52.09 50.74 51.90 4,827,794 +0.66(+1.29%)
Aug 30, 2019 51.00 51.27 50.64 51.24 2,274,900 +0.49(+0.97%)
Aug 29, 2019 50.41 51.10 50.33 50.75 2,153,370 +0.62(+1.24%)
Aug 28, 2019 49.29 50.31 49.29 50.13 1,987,089 +0.85(+1.72%)
Aug 27, 2019 49.05 49.43 48.65 49.28 1,399,694 +0.46(+0.94%)
Aug 26, 2019 48.60 48.94 48.43 48.82 824,000 +0.41(+0.85%)
Aug 23, 2019 48.42 49.15 48.24 48.41 1,163,500 -0.28(-0.58%)
Aug 22, 2019 49.02 49.04 48.37 48.69 1,079,670 -0.17(-0.35%)
Aug 21, 2019 48.37 48.91 48.37 48.86 761,692 +0.74(+1.54%)
Aug 20, 2019 48.80 48.80 47.96 48.12 877,814 -0.47(-0.97%)
Aug 19, 2019 48.77 48.86 48.56 48.59 1,133,199 +0.19(+0.39%)
Aug 16, 2019 47.89 48.44 47.78 48.40 714,000 +0.64(+1.34%)
Aug 15, 2019 47.68 48.02 47.41 47.76 1,082,256 +0.00(+0.00%)
Aug 14, 2019 48.73 49.08 47.72 47.76 1,233,448 -1.72(-3.48%)
Aug 13, 2019 48.13 49.56 48.01 49.48 2,278,972 +1.22(+2.53%)
Aug 12, 2019 48.12 48.69 48.01 48.26 936,527 +0.16(+0.33%)
Aug 09, 2019 48.17 48.61 47.93 48.10 944,600 +0.00(+0.00%)
Aug 08, 2019 47.79 48.28 47.77 48.10 1,478,657 +0.30(+0.63%)
Aug 07, 2019 47.62 47.96 47.22 47.80 2,178,720 -0.29(-0.60%)
Aug 06, 2019 47.97 48.55 47.28 48.09 1,616,501 +0.26(+0.54%)
Aug 05, 2019 48.23 48.31 47.57 47.83 1,149,862 -0.76(-1.56%)
Aug 02, 2019 49.10 49.65 48.06 48.59 2,066,700 -0.48(-0.98%)
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.