TransCanada Corporation (NY: TRP )

50.64 USD +0.41 (+0.82%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.74 47.89 47.27 47.76 1,689,991 +0.06(+0.13%)
Apr 29, 2019 47.69 47.91 47.38 47.70 1,139,710 -0.10(-0.21%)
Apr 26, 2019 47.64 47.81 47.39 47.80 1,274,300 +0.22(+0.46%)
Apr 25, 2019 47.77 47.77 47.38 47.58 1,101,807 -0.15(-0.31%)
Apr 24, 2019 47.50 47.81 47.32 47.73 1,126,057 +0.19(+0.40%)
Apr 23, 2019 47.40 47.55 47.27 47.54 1,401,791 +0.01(+0.02%)
Apr 22, 2019 46.99 47.56 46.86 47.53 1,487,866 +0.76(+1.62%)
Apr 18, 2019 46.75 46.83 46.35 46.77 2,494,200 +0.03(+0.06%)
Apr 17, 2019 46.64 46.95 46.64 46.74 1,726,396 +0.23(+0.49%)
Apr 16, 2019 46.55 46.67 46.38 46.51 1,196,177 +0.07(+0.15%)
Apr 15, 2019 46.56 46.70 46.41 46.44 1,407,043 -0.12(-0.26%)
Apr 12, 2019 46.54 46.62 46.22 46.56 718,100 +0.19(+0.41%)
Apr 11, 2019 46.18 46.63 46.02 46.37 797,115 +0.12(+0.26%)
Apr 10, 2019 45.97 46.42 45.90 46.25 1,383,087 +0.28(+0.61%)
Apr 09, 2019 46.25 46.32 45.79 45.97 1,413,965 -0.31(-0.67%)
Apr 08, 2019 45.97 46.29 45.87 46.28 929,905 +0.31(+0.67%)
Apr 05, 2019 45.66 46.20 45.42 45.97 928,200 +0.30(+0.66%)
Apr 04, 2019 45.77 45.88 45.35 45.67 2,148,085 -0.15(-0.33%)
Apr 03, 2019 45.85 45.97 45.65 45.82 1,602,760 +0.04(+0.09%)
Apr 02, 2019 45.75 45.85 45.52 45.78 1,290,706 -0.06(-0.13%)
Apr 01, 2019 45.16 45.85 44.97 45.84 5,759,461 +0.90(+2.00%)
Mar 29, 2019 45.15 45.15 44.48 44.94 1,375,700 +0.12(+0.27%)
Mar 28, 2019 44.50 44.96 44.50 44.82 1,112,500 -0.46(-1.02%)
Mar 27, 2019 45.39 45.48 45.00 45.28 1,453,007 -0.22(-0.48%)
Mar 26, 2019 45.52 45.91 45.40 45.50 700,967 +0.07(+0.15%)
Mar 25, 2019 45.15 45.46 44.87 45.43 1,022,580 +0.01(+0.02%)
Mar 22, 2019 45.09 45.56 45.02 45.42 2,186,700 +0.04(+0.09%)
Mar 21, 2019 45.55 45.76 45.19 45.38 1,258,915 -0.38(-0.83%)
Mar 20, 2019 45.50 46.05 45.23 45.76 927,050 +0.19(+0.42%)
Mar 19, 2019 45.93 46.13 45.45 45.57 907,663 -0.16(-0.35%)
Mar 18, 2019 45.20 45.76 45.08 45.73 1,010,258 +0.57(+1.26%)
Mar 15, 2019 45.13 45.51 45.05 45.16 1,126,300 +0.02(+0.04%)
Mar 14, 2019 45.26 45.35 45.08 45.14 1,205,583 -0.13(-0.29%)
Mar 13, 2019 45.35 45.53 45.13 45.27 722,906 +0.03(+0.07%)
Mar 12, 2019 45.14 45.47 45.02 45.24 1,225,513 +0.29(+0.65%)
Mar 11, 2019 44.77 45.17 44.72 44.95 941,098 +0.25(+0.56%)
Mar 08, 2019 44.43 44.75 44.16 44.70 1,425,900 +0.00(+0.00%)
Mar 07, 2019 45.02 45.17 44.62 44.70 1,269,172 -0.20(-0.45%)
Mar 06, 2019 44.75 45.15 44.67 44.90 1,051,591 +0.02(+0.04%)
Mar 05, 2019 44.83 45.08 44.74 44.88 1,403,200 +0.05(+0.11%)
Mar 04, 2019 44.73 44.96 44.52 44.83 1,514,494 +0.13(+0.29%)
Mar 01, 2019 44.75 45.18 44.60 44.70 1,468,400 -0.02(-0.04%)
Feb 28, 2019 44.76 44.96 44.55 44.72 900,704 -0.07(-0.16%)
Feb 27, 2019 44.98 45.10 44.38 44.79 1,220,087 -0.19(-0.42%)
Feb 26, 2019 44.55 45.16 44.55 44.98 1,228,989 +0.33(+0.74%)
Feb 25, 2019 44.55 44.76 44.44 44.65 1,494,487 -0.02(-0.04%)
Feb 22, 2019 44.60 44.81 44.26 44.67 2,667,100 +0.24(+0.54%)
Feb 21, 2019 43.95 44.45 43.78 44.43 2,952,236 +0.37(+0.84%)
Feb 20, 2019 43.05 44.08 43.05 44.06 1,589,707 +0.98(+2.27%)
Feb 19, 2019 42.80 43.14 42.73 43.08 1,134,123 +0.26(+0.61%)
Feb 15, 2019 42.73 43.03 42.64 42.82 1,685,300 +0.34(+0.80%)
Feb 14, 2019 42.96 42.96 41.86 42.48 1,526,121 +0.47(+1.12%)
Feb 13, 2019 41.89 42.18 41.80 42.01 651,313 +0.25(+0.60%)
Feb 12, 2019 41.42 41.83 41.34 41.76 1,409,124 +0.69(+1.68%)
Feb 11, 2019 41.51 41.61 41.05 41.07 2,601,168 -0.53(-1.27%)
Feb 08, 2019 42.02 42.16 41.26 41.60 1,523,800 -0.51(-1.21%)
Feb 07, 2019 42.29 42.29 41.56 42.11 1,248,281 -0.39(-0.92%)
Feb 06, 2019 42.58 42.76 42.47 42.50 620,282 -0.23(-0.54%)
Feb 05, 2019 42.61 42.73 42.44 42.73 993,451 +0.20(+0.47%)
Feb 04, 2019 42.13 42.59 41.81 42.53 840,910 +0.22(+0.52%)
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.