TransCanada Corporation (NY: TRP )

47.15 USD +0.98 (+2.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.44 47.46 46.58 46.91 2,211,780 -0.96(-2.01%)
Nov 29, 2021 48.41 48.55 47.62 47.87 1,419,207 -0.27(-0.56%)
Nov 26, 2021 47.56 48.27 47.13 48.14 1,203,292 -0.54(-1.11%)
Nov 24, 2021 48.46 48.79 48.08 48.68 977,457 +0.12(+0.25%)
Nov 23, 2021 47.88 48.60 47.81 48.56 1,282,249 +0.80(+1.68%)
Nov 22, 2021 47.40 47.91 47.22 47.76 1,173,382 +0.13(+0.27%)
Nov 19, 2021 47.88 48.03 47.22 47.63 1,881,524 -0.54(-1.12%)
Nov 18, 2021 48.32 48.28 48.07 48.17 1,212,234 -0.25(-0.52%)
Nov 17, 2021 48.50 49.03 48.24 48.42 1,512,507 -0.37(-0.76%)
Nov 16, 2021 49.52 49.69 48.64 48.79 2,755,616 -0.77(-1.55%)
Nov 15, 2021 49.73 49.83 49.24 49.56 1,250,153 -0.09(-0.18%)
Nov 12, 2021 49.33 49.76 49.19 49.65 1,010,409 +0.11(+0.22%)
Nov 11, 2021 50.07 50.08 49.38 49.54 2,220,651 -0.52(-1.04%)
Nov 10, 2021 50.60 50.06 1,635,913 -0.45(-0.89%)
Nov 09, 2021 50.74 51.09 50.28 50.51 1,221,066 -0.10(-0.20%)
Nov 08, 2021 51.44 51.44 50.24 50.61 2,818,982 -0.84(-1.63%)
Nov 05, 2021 53.64 53.68 51.42 51.45 3,325,812 -2.06(-3.85%)
Nov 04, 2021 54.06 54.26 53.19 53.51 1,520,131 -0.44(-0.82%)
Nov 03, 2021 53.82 54.06 53.67 53.95 853,124 -0.27(-0.50%)
Nov 02, 2021 54.38 54.38 53.82 54.22 1,073,672 -0.28(-0.51%)
Nov 01, 2021 54.46 54.71 54.10 54.50 2,039,980 +0.40(+0.74%)
Oct 29, 2021 54.46 54.46 53.79 54.10 966,637 -0.58(-1.06%)
Oct 28, 2021 54.33 54.75 53.90 54.68 1,322,045 +0.22(+0.40%)
Oct 27, 2021 54.26 54.86 54.20 54.46 1,064,729 +0.01(+0.02%)
Oct 26, 2021 54.96 54.44 54.45 721,656 -0.33(-0.60%)
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%)
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.