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 (%)
Dec 29, 2017 48.64 48.64 48.64 0 +0.08(+0.16%)
Dec 28, 2017 48.30 48.61 48.13 48.56 585,069 +0.01(+0.02%)
Dec 27, 2017 48.73 48.85 48.33 48.55 659,175 -0.03(-0.06%)
Dec 26, 2017 48.62 48.69 48.45 48.58 293,921 +0.08(+0.16%)
Dec 22, 2017 48.43 48.52 48.26 48.50 770,743 -0.04(-0.08%)
Dec 21, 2017 48.07 48.74 47.90 48.54 853,709 +0.65(+1.36%)
Dec 20, 2017 48.15 48.27 47.75 47.89 1,090,369 -0.07(-0.15%)
Dec 19, 2017 48.04 48.34 47.70 47.96 872,853 -0.08(-0.17%)
Dec 18, 2017 47.96 48.45 47.96 48.04 1,381,375 +0.17(+0.36%)
Dec 15, 2017 48.60 48.65 47.77 47.87 1,054,981 -0.61(-1.26%)
Dec 14, 2017 48.72 48.83 48.34 48.48 1,139,522 -0.27(-0.55%)
Dec 13, 2017 48.66 49.04 48.66 48.75 858,625 +0.17(+0.35%)
Dec 12, 2017 48.87 48.91 48.42 48.58 638,039 -0.29(-0.59%)
Dec 11, 2017 48.91 49.19 48.69 48.87 1,176,575 -0.09(-0.18%)
Dec 08, 2017 49.18 49.26 48.50 48.96 669,809 -0.18(-0.37%)
Dec 07, 2017 48.64 49.17 48.35 49.14 624,501 +0.36(+0.74%)
Dec 06, 2017 48.74 49.00 48.51 48.78 743,964 +0.02(+0.04%)
Dec 05, 2017 48.71 48.95 48.57 48.76 542,796 +0.12(+0.25%)
Dec 04, 2017 48.69 48.75 48.28 48.64 995,442 +0.08(+0.16%)
Dec 01, 2017 48.42 48.73 48.07 48.56 1,066,592 +0.53(+1.10%)
Nov 30, 2017 48.19 48.81 47.95 48.03 1,958,640 -0.18(-0.37%)
Nov 29, 2017 49.67 49.67 47.91 48.21 1,599,504 -1.43(-2.88%)
Nov 28, 2017 49.79 50.25 49.48 49.64 782,447 -0.10(-0.20%)
Nov 27, 2017 49.90 49.93 49.46 49.74 1,123,280 -0.13(-0.26%)
Nov 24, 2017 49.63 50.02 49.49 49.87 498,967 +0.29(+0.58%)
Nov 22, 2017 50.31 50.54 49.35 49.58 987,362 -0.68(-1.35%)
Nov 21, 2017 49.97 51.07 49.85 50.26 1,246,466 +0.64(+1.29%)
Nov 20, 2017 48.87 50.01 48.45 49.62 1,987,206 +0.64(+1.31%)
Nov 17, 2017 49.40 49.40 48.14 48.98 1,426,760 -0.48(-0.97%)
Nov 16, 2017 49.32 49.72 49.24 49.46 1,162,024 +0.18(+0.37%)
Nov 15, 2017 49.38 49.41 49.05 49.28 962,264 -0.30(-0.61%)
Nov 14, 2017 49.50 49.69 49.37 49.58 1,350,154 +0.10(+0.20%)
Nov 13, 2017 49.13 49.53 49.01 49.48 1,334,830 +0.11(+0.22%)
Nov 10, 2017 48.79 49.60 48.73 49.37 2,343,950 +0.70(+1.44%)
Nov 09, 2017 48.13 49.03 47.97 48.67 1,187,374 +0.05(+0.10%)
Nov 08, 2017 48.97 49.00 48.40 48.62 957,506 -0.34(-0.69%)
Nov 07, 2017 48.37 49.24 48.28 48.96 1,139,893 +0.41(+0.84%)
Nov 06, 2017 47.86 48.60 47.85 48.55 824,983 +0.66(+1.38%)
Nov 03, 2017 48.03 48.15 47.71 47.89 755,084 +0.05(+0.10%)
Nov 02, 2017 48.19 48.19 47.66 47.84 892,773 -0.14(-0.29%)
Nov 01, 2017 47.38 48.07 47.38 47.98 840,368 +0.50(+1.05%)
Oct 31, 2017 47.51 47.82 47.39 47.48 736,311 -0.16(-0.34%)
Oct 30, 2017 47.59 47.85 47.50 47.64 610,825 +0.00(+0.00%)
Oct 27, 2017 46.69 47.77 46.38 47.64 1,505,197 +0.93(+1.99%)
Oct 26, 2017 46.62 46.86 46.45 46.71 1,528,277 +0.07(+0.15%)
Oct 25, 2017 48.02 48.02 46.24 46.64 1,180,279 -1.41(-2.93%)
Oct 24, 2017 48.63 48.69 47.83 48.05 933,993 -0.54(-1.11%)
Oct 23, 2017 49.00 49.04 48.39 48.59 550,568 -0.44(-0.90%)
Oct 20, 2017 49.64 49.75 48.90 49.03 1,351,462 -0.86(-1.72%)
Oct 19, 2017 49.51 50.04 49.50 49.89 979,788 +0.20(+0.40%)
Oct 18, 2017 50.58 50.65 49.53 49.69 1,061,796 -0.84(-1.66%)
Oct 17, 2017 50.04 50.56 49.86 50.53 903,125 +0.38(+0.76%)
Oct 16, 2017 50.10 50.28 50.06 50.15 441,723 -0.02(-0.04%)
Oct 13, 2017 50.30 50.39 50.10 50.17 815,528 +0.08(+0.16%)
Oct 12, 2017 50.03 50.38 49.88 50.09 633,440 -0.09(-0.18%)
Oct 11, 2017 49.69 50.22 49.50 50.18 796,840 +0.71(+1.44%)
Oct 10, 2017 49.50 49.72 49.38 49.47 765,616 +0.21(+0.43%)
Oct 09, 2017 49.34 49.42 49.01 49.26 571,068 +0.02(+0.04%)
Oct 06, 2017 48.73 49.26 48.71 49.24 697,782 +0.28(+0.57%)
Oct 05, 2017 48.39 48.99 48.25 48.96 1,074,089 +0.12(+0.25%)
Oct 04, 2017 49.05 49.05 48.69 48.84 578,808 -0.21(-0.43%)
Oct 03, 2017 49.27 49.35 48.99 49.05 797,541 -0.18(-0.37%)
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.