Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	63.45	63.78	62.59	63.18	57,226,264	-1.37(-2.12%)
Sep 26, 2024	64.39	64.83	63.92	64.55	4,317,443	+0.09(+0.14%)
Sep 25, 2024	63.22	64.54	63.20	64.46	5,598,614	+1.27(+2.01%)
Sep 24, 2024	63.91	63.93	62.86	63.19	14,685,219	-0.43(-0.68%)
Sep 23, 2024	62.92	63.65	62.70	63.62	13,772,143	+0.97(+1.55%)
Sep 20, 2024	61.03	62.70	60.72	62.65	28,616,414	+1.62(+2.65%)
Sep 19, 2024	62.90	63.08	60.82	61.03	7,668,148	-1.66(-2.65%)
Sep 18, 2024	63.02	63.17	62.32	62.69	5,435,722	-0.38(-0.60%)
Sep 17, 2024	63.66	63.88	63.01	63.07	5,356,109	-0.48(-0.76%)
Sep 16, 2024	63.34	63.64	63.04	63.55	4,639,477	+0.28(+0.44%)
Sep 13, 2024	62.83	63.35	62.67	63.27	4,154,003	+0.70(+1.12%)
Sep 12, 2024	62.27	62.71	61.75	62.57	4,560,213	+0.32(+0.51%)
Sep 11, 2024	62.22	62.39	61.57	62.25	4,966,371	-0.04(-0.06%)
Sep 10, 2024	63.81	63.90	61.73	62.29	6,269,259	-1.58(-2.47%)
Sep 09, 2024	63.45	64.28	63.45	63.87	5,372,449	+0.53(+0.84%)
Sep 06, 2024	63.26	63.84	62.91	63.34	4,488,495	+0.11(+0.17%)
Sep 05, 2024	63.20	63.74	63.02	63.23	4,899,253	+0.33(+0.52%)
Sep 04, 2024	62.59	63.10	62.57	62.90	4,574,785	+0.25(+0.40%)
Sep 03, 2024	62.16	62.79	61.88	62.65	10,457,752	+0.23(+0.37%)
Aug 30, 2024				62.42	0	+0.75(+1.22%)
Aug 29, 2024	61.27	61.75	61.10	61.67	6,322,569	+0.42(+0.69%)
Aug 28, 2024	61.40	61.58	60.95	61.25	3,030,339	-0.16(-0.26%)
Aug 27, 2024	61.30	61.45	61.06	61.41	2,653,527	+0.12(+0.20%)
Aug 26, 2024	61.25	61.60	61.19	61.29	1,372,027	+0.40(+0.66%)
Aug 23, 2024	60.69	61.10	60.69	60.89	4,410,266	+0.38(+0.63%)
Aug 22, 2024	59.95	60.59	59.94	60.51	4,163,111	+0.50(+0.83%)
Aug 21, 2024	60.56	60.86	59.70	60.01	2,518,717	-0.61(-1.01%)
Aug 20, 2024	61.15	61.35	60.56	60.62	1,480,893	-0.57(-0.93%)
Aug 19, 2024	60.76	61.33	60.75	61.19	2,491,060	+0.43(+0.71%)
Aug 16, 2024	60.19	60.88	59.92	60.76	3,157,147	+0.57(+0.95%)
Aug 15, 2024	59.99	60.23	59.85	60.19	1,912,968	+0.31(+0.52%)
Aug 14, 2024	60.20	60.25	59.80	59.88	2,027,449	-0.31(-0.52%)
Aug 13, 2024	60.03	60.19	59.73	60.19	2,130,681	+0.39(+0.65%)
Aug 12, 2024	59.58	60.23	59.58	59.80	2,902,255	+0.34(+0.57%)
Aug 09, 2024	59.91	59.91	59.19	59.46	2,006,542	-0.25(-0.42%)
Aug 08, 2024	59.26	60.00	59.25	59.71	2,561,598	+0.47(+0.79%)
Aug 07, 2024	59.34	60.02	59.02	59.24	2,664,888	+0.03(+0.05%)
Aug 06, 2024	58.02	59.67	58.02	59.21	3,879,027	-0.08(-0.13%)
Aug 02, 2024				59.29	0	-0.42(-0.70%)
Aug 01, 2024	58.62	59.98	58.44	59.71	3,014,525	+1.09(+1.86%)
Jul 31, 2024	58.20	58.95	58.01	58.62	5,167,164	+0.56(+0.96%)
Jul 30, 2024	58.10	58.16	57.75	58.06	4,211,205	+0.03(+0.05%)
Jul 29, 2024	58.10	58.58	57.86	58.03	3,448,634	-0.01(-0.02%)
Jul 26, 2024	57.56	58.05	57.35	58.04	5,476,839	+0.66(+1.15%)
Jul 25, 2024	57.12	58.04	57.03	57.38	5,153,539	+0.20(+0.35%)
Jul 24, 2024	57.06	57.73	56.99	57.18	3,797,550	+0.12(+0.21%)
Jul 23, 2024	57.30	57.30	56.72	57.06	8,580,055	-0.24(-0.42%)
Jul 22, 2024	56.40	57.33	56.34	57.30	13,555,208	+0.89(+1.58%)
Jul 19, 2024	55.16	56.49	55.16	56.41	4,588,071	+1.13(+2.04%)
Jul 18, 2024	54.83	55.33	54.71	55.28	6,267,430	+0.43(+0.78%)
Jul 17, 2024	54.60	55.37	54.49	54.85	6,023,088	+0.25(+0.46%)
Jul 16, 2024	53.99	54.61	53.87	54.60	4,842,184	+1.06(+1.98%)
Jul 15, 2024	53.27	53.89	53.10	53.54	6,927,976	+0.37(+0.70%)
Jul 12, 2024	53.15	53.40	53.02	53.17	4,193,452	+0.19(+0.36%)
Jul 11, 2024	52.45	53.41	52.42	52.98	6,401,266	+0.60(+1.15%)
Jul 10, 2024	51.15	52.44	50.98	52.38	4,600,057	+1.27(+2.48%)
Jul 09, 2024	51.05	51.22	50.59	51.11	5,487,175	-0.03(-0.06%)
Jul 08, 2024	51.44	51.53	51.08	51.14	5,340,589	-0.42(-0.81%)
Jul 05, 2024	52.23	52.29	51.52	51.56	9,615,557	-0.63(-1.21%)
Jul 04, 2024	52.32	52.42	52.13	52.19	4,706,582	+0.03(+0.06%)
Jul 03, 2024	51.91	52.59	51.75	52.16	13,271,388	+0.56(+1.09%)
Jul 02, 2024	51.52	52.32	51.41	51.60	15,698,523	-0.26(-0.50%)
Jun 28, 2024				51.86	0	-0.94(-1.78%)
Jun 27, 2024	52.84	53.00	52.65	52.80	4,347,142	-0.01(-0.02%)
Jun 26, 2024	53.46	53.78	52.63	52.81	13,611,456	-0.69(-1.29%)
Jun 25, 2024	53.19	53.57	52.83	53.50	20,762,548	+0.11(+0.21%)
Jun 24, 2024	52.94	53.80	52.94	53.39	17,063,164	+0.68(+1.29%)
Jun 21, 2024	52.11	52.84	52.10	52.71	29,701,464	+0.49(+0.94%)
Jun 20, 2024	52.41	52.47	51.86	52.22	14,086,197	-0.07(-0.13%)
Jun 19, 2024	52.17	52.40	52.00	52.29	6,228,624	-0.01(-0.02%)
Jun 18, 2024	52.52	52.88	52.23	52.30	5,168,974	-0.15(-0.29%)
Jun 17, 2024	53.09	53.11	52.42	52.45	11,167,926	-0.80(-1.50%)
Jun 14, 2024	53.32	53.33	52.71	53.25	5,571,949	-0.27(-0.50%)
Jun 13, 2024	53.46	53.87	53.39	53.52	6,692,932	-0.14(-0.26%)
Jun 12, 2024	53.65	54.08	53.45	53.66	3,289,594	+0.36(+0.68%)
Jun 11, 2024	53.50	53.57	53.08	53.30	4,312,472	-0.43(-0.80%)
Jun 10, 2024	54.30	54.44	53.54	53.73	4,713,386	-0.45(-0.83%)
Jun 07, 2024	54.64	54.95	54.17	54.18	4,760,490	-0.71(-1.29%)
Jun 06, 2024	54.46	55.08	54.35	54.89	3,229,541	+0.39(+0.72%)
Jun 05, 2024	53.03	54.60	52.87	54.50	5,579,832	+1.71(+3.24%)
Jun 04, 2024	52.36	52.93	51.95	52.79	2,732,378	+0.48(+0.92%)
Jun 03, 2024	52.44	52.53	51.75	52.31	9,112,607	-0.25(-0.48%)
May 31, 2024	51.83	52.59	51.71	52.56	5,978,290	+0.75(+1.45%)
May 30, 2024	51.61	52.08	51.59	51.81	1,858,608	+0.25(+0.48%)
May 29, 2024	52.03	52.05	51.40	51.56	3,917,588	-0.71(-1.36%)
May 28, 2024	52.40	52.52	52.02	52.27	2,565,245	-0.29(-0.55%)
May 27, 2024	52.44	52.70	52.44	52.56	543,675	+0.13(+0.25%)
May 24, 2024	52.46	52.67	52.34	52.43	1,839,631	+0.07(+0.13%)
May 23, 2024	53.15	53.31	52.29	52.36	3,494,165	-0.79(-1.49%)
May 22, 2024	53.26	53.40	52.88	53.15	3,646,052	-0.29(-0.54%)
May 21, 2024	53.20	53.64	53.02	53.44	5,020,892	+0.49(+0.93%)
May 17, 2024				52.95	0	-0.30(-0.56%)
May 16, 2024	52.97	53.38	52.90	53.25	4,415,324	+0.28(+0.53%)
May 15, 2024	53.05	53.18	52.86	52.97	2,209,137	+0.14(+0.27%)
May 14, 2024	52.96	53.14	52.29	52.83	2,787,571	+0.03(+0.06%)
May 13, 2024	52.91	53.04	52.33	52.80	5,402,862	+0.02(+0.04%)
May 10, 2024	52.43	52.93	52.42	52.78	3,127,620	+0.58(+1.11%)
May 09, 2024	52.00	52.26	51.88	52.20	2,430,293	+0.20(+0.38%)
May 08, 2024	51.24	52.06	51.20	52.00	2,313,159	+0.55(+1.07%)
May 07, 2024	51.53	51.82	51.40	51.45	1,335,648	+0.06(+0.12%)
May 06, 2024	51.45	51.87	51.16	51.39	4,876,821	-0.05(-0.10%)
May 03, 2024	50.69	51.73	50.58	51.44	5,033,643	+1.63(+3.27%)
May 02, 2024	49.32	49.97	49.23	49.81	2,231,029	+0.66(+1.34%)
May 01, 2024	49.35	49.45	48.91	49.15	4,015,304	-0.17(-0.34%)
Apr 30, 2024	49.12	49.42	48.63	49.32	7,032,454	+0.17(+0.35%)
Apr 29, 2024	49.28	49.42	49.00	49.15	4,261,644	-0.15(-0.30%)
Apr 26, 2024	49.34	49.57	49.13	49.30	3,779,396	-0.03(-0.06%)
Apr 25, 2024	48.88	49.57	48.71	49.33	6,490,631	+0.16(+0.33%)
Apr 24, 2024	49.16	49.47	48.83	49.17	3,776,127	-0.04(-0.08%)
Apr 23, 2024	49.18	49.36	48.98	49.21	7,664,951	+0.02(+0.04%)
Apr 22, 2024	49.10	49.51	48.79	49.19	15,095,606	+0.14(+0.29%)
Apr 19, 2024	48.60	49.48	48.58	49.05	8,506,950	+0.51(+1.05%)
Apr 18, 2024	48.35	48.84	48.12	48.54	7,863,223	+0.23(+0.48%)
Apr 17, 2024	48.72	49.05	48.28	48.31	6,941,036	-0.29(-0.60%)
Apr 16, 2024	49.51	49.69	48.59	48.60	7,397,550	-1.00(-2.02%)
Apr 15, 2024	49.74	50.09	49.33	49.60	10,421,187	-0.13(-0.26%)
Apr 12, 2024	50.23	50.65	49.65	49.73	11,143,178	-0.54(-1.07%)
Apr 11, 2024	50.86	50.96	50.02	50.27	5,472,877	-0.56(-1.10%)
Apr 10, 2024	51.86	51.92	50.68	50.83	6,817,632	-1.18(-2.27%)
Apr 09, 2024	51.68	52.07	51.41	52.01	6,272,270	+0.31(+0.60%)
Apr 08, 2024	51.93	52.09	51.54	51.70	6,696,482	-0.23(-0.44%)
Apr 05, 2024	52.49	52.55	51.78	51.93	6,628,746	-0.60(-1.14%)
Apr 04, 2024	53.16	53.42	52.43	52.53	6,533,678	-0.63(-1.19%)
Apr 03, 2024	54.42	54.60	53.15	53.16	11,683,648	-1.14(-2.10%)
Apr 02, 2024	54.51	55.01	54.02	54.30	21,735,680	-0.35(-0.64%)
Apr 01, 2024	54.57	54.67	54.14	54.65	8,545,149	+0.21(+0.39%)
Mar 28, 2024				54.44	0	+0.64(+1.19%)
Mar 27, 2024	54.04	54.12	52.88	53.80	19,241,006	-1.11(-2.02%)
Mar 26, 2024	54.86	55.17	54.85	54.91	6,517,295	-0.11(-0.20%)
Mar 25, 2024	55.04	55.28	54.93	55.02	6,957,787	+0.05(+0.09%)
Mar 22, 2024	54.80	55.01	54.65	54.97	7,432,199	+0.31(+0.57%)
Mar 21, 2024	54.24	54.73	54.16	54.66	13,594,211	+0.62(+1.15%)
Mar 20, 2024	54.58	55.15	53.90	54.04	24,053,444	-0.62(-1.13%)
Mar 19, 2024	54.66	55.08	54.59	54.66	14,800,594	+0.14(+0.26%)
Mar 18, 2024	54.50	54.68	54.10	54.52	9,160,868	+0.03(+0.06%)
Mar 15, 2024	54.50	54.93	54.31	54.49	26,808,376	-0.18(-0.33%)
Mar 14, 2024	55.02	55.02	54.22	54.67	11,354,883	-0.37(-0.67%)
Mar 13, 2024	54.99	55.26	54.93	55.04	21,337,044	+0.14(+0.26%)
Mar 12, 2024	54.85	54.94	54.61	54.90	5,571,179	+0.12(+0.22%)
Mar 11, 2024	54.40	54.81	54.23	54.78	7,384,498	+0.50(+0.92%)
Mar 08, 2024	54.28	54.40	54.01	54.28	4,094,309	+0.07(+0.13%)
Mar 07, 2024	54.19	54.44	54.05	54.21	3,007,306	+0.07(+0.13%)
Mar 06, 2024	54.56	54.68	54.02	54.14	3,232,295	-0.14(-0.26%)
Mar 05, 2024	53.92	54.59	53.90	54.28	4,255,895	+0.28(+0.52%)
Mar 04, 2024	54.06	54.15	53.81	54.00	3,346,498	+0.08(+0.15%)
Mar 01, 2024	53.75	54.18	53.67	53.92	5,299,822	+0.24(+0.45%)
Feb 29, 2024	53.53	53.94	53.36	53.68	5,677,019	+0.29(+0.54%)
Feb 28, 2024	53.34	53.50	53.15	53.39	1,396,540	+0.06(+0.11%)
Feb 27, 2024	53.30	53.61	53.13	53.33	1,349,111	+0.24(+0.45%)
Feb 26, 2024	53.71	53.80	52.89	53.09	3,563,140	-0.61(-1.14%)
Feb 23, 2024	53.75	53.90	53.27	53.70	1,749,208	-0.08(-0.15%)
Feb 22, 2024	53.85	53.93	53.49	53.78	2,340,092	-0.04(-0.07%)
Feb 21, 2024	53.81	54.20	53.57	53.82	2,393,889	+0.13(+0.24%)
Feb 20, 2024	53.27	54.00	53.27	53.69	3,510,234	+0.37(+0.69%)
Feb 16, 2024				53.32	0	+1.32(+2.54%)
Feb 15, 2024	50.98	52.07	50.90	52.00	2,775,982	+1.16(+2.28%)
Feb 14, 2024	51.33	51.61	50.80	50.84	2,222,450	-0.12(-0.24%)
Feb 13, 2024	51.38	51.78	50.52	50.96	3,355,957	-0.58(-1.13%)
Feb 12, 2024	50.48	51.60	50.48	51.54	1,810,287	+1.06(+2.10%)
Feb 09, 2024	50.45	50.67	50.27	50.48	2,277,196	+0.07(+0.14%)
Feb 08, 2024	50.83	50.89	50.34	50.41	2,396,203	-0.42(-0.83%)
Feb 07, 2024	51.35	51.40	50.74	50.83	2,948,091	-0.46(-0.90%)
Feb 06, 2024	51.40	51.63	51.18	51.29	1,753,188	-0.07(-0.14%)
Feb 05, 2024	52.46	52.47	51.20	51.36	3,600,604	-1.22(-2.32%)
Feb 02, 2024	53.24	53.26	52.14	52.58	2,733,133	-0.77(-1.44%)
Feb 01, 2024	53.16	53.54	53.06	53.35	1,500,368	+0.31(+0.58%)
Jan 31, 2024	53.52	53.75	52.80	53.04	3,522,850	-0.32(-0.60%)
Jan 30, 2024	53.14	53.49	52.88	53.36	4,148,112	+0.27(+0.51%)
Jan 29, 2024	52.96	53.12	52.45	53.09	4,926,802	+0.15(+0.28%)
Jan 26, 2024	52.38	52.95	52.33	52.94	3,209,233	+0.53(+1.01%)
Jan 25, 2024	52.09	52.51	52.04	52.41	2,859,086	+0.42(+0.81%)
Jan 24, 2024	52.61	53.03	51.93	51.99	4,840,236	-0.54(-1.03%)
Jan 23, 2024	52.26	52.61	52.11	52.53	4,971,250	+0.29(+0.56%)
Jan 22, 2024	51.98	52.27	51.76	52.24	7,122,008	+0.16(+0.31%)
Jan 19, 2024	52.08	52.19	51.62	52.08	4,102,064	-0.21(-0.40%)
Jan 18, 2024	52.58	52.65	51.96	52.29	5,506,252	-0.25(-0.48%)
Jan 17, 2024	52.93	53.10	52.37	52.54	5,046,781	-0.76(-1.43%)
Jan 16, 2024	53.07	53.51	52.91	53.30	7,393,912	-0.06(-0.11%)
Jan 15, 2024	53.01	53.40	52.86	53.36	2,736,695	+0.45(+0.85%)
Jan 12, 2024	52.92	53.33	52.72	52.91	5,584,502	+0.17(+0.32%)
Jan 11, 2024	53.19	53.26	52.31	52.74	4,121,848	-0.32(-0.60%)
Jan 10, 2024	53.18	53.18	52.82	53.06	7,020,750	+0.05(+0.09%)
Jan 09, 2024	53.80	53.80	52.99	53.01	6,720,338	-0.66(-1.23%)
Jan 08, 2024	53.36	53.80	53.01	53.67	10,408,236	+0.26(+0.49%)
Jan 05, 2024	53.00	53.42	52.99	53.41	7,016,510	+0.33(+0.62%)
Jan 04, 2024	53.14	53.36	52.85	53.08	6,306,871	+0.29(+0.55%)
Jan 03, 2024	52.59	52.93	52.18	52.79	5,697,210	+0.44(+0.84%)
Jan 02, 2024	51.93	52.37	51.79	52.35	11,068,167	+0.59(+1.14%)
Dec 29, 2023				51.76	0	-0.05(-0.10%)
Dec 28, 2023	52.33	52.41	51.68	51.81	16,573,412	-1.58(-2.96%)
Dec 27, 2023	53.07	53.64	53.01	53.39	6,518,059	+0.38(+0.72%)
Dec 22, 2023				53.01	0	+0.21(+0.40%)
Dec 21, 2023	52.64	52.97	52.42	52.80	17,419,216	+0.43(+0.82%)
Dec 20, 2023	52.58	52.91	52.35	52.37	13,128,786	-0.18(-0.34%)
Dec 19, 2023	52.36	52.87	52.22	52.55	12,746,673	+0.33(+0.63%)
Dec 18, 2023	52.36	52.78	52.16	52.22	9,156,921	+0.22(+0.42%)
Dec 15, 2023	52.36	52.43	51.74	52.00	22,017,412	-0.43(-0.82%)
Dec 14, 2023	52.72	53.20	52.37	52.43	8,613,558	+0.08(+0.15%)
Dec 13, 2023	51.60	52.42	51.16	52.35	4,480,034	+0.54(+1.04%)
Dec 12, 2023	52.23	52.35	51.54	51.81	4,239,989	-0.42(-0.80%)
Dec 11, 2023	51.70	52.26	51.48	52.23	5,714,058	+0.58(+1.12%)
Dec 08, 2023	51.89	52.03	51.43	51.65	3,883,967	-0.09(-0.17%)
Dec 07, 2023	51.68	51.99	51.42	51.74	3,897,409	+0.23(+0.45%)
Dec 06, 2023	51.63	52.04	51.41	51.51	6,722,515	-0.04(-0.08%)
Dec 05, 2023	51.62	51.94	51.54	51.55	5,088,609	-0.07(-0.14%)
Dec 04, 2023	51.08	51.78	50.89	51.62	4,756,199	+0.56(+1.10%)

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.

TransCanada Corporation (TSX: TRP )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

TransCanada Corporation (TSX: TRP )

Historical Prices

Sections

Services

Decatur Daily Democrat