Skip to main content

TransCanada Corporation (TSX: TRP )

53.25 -0.27 (-0.50%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 61.13 61.26 59.51 59.60 13,903,608 -1.66(-2.71%)
Nov 29, 2022 65.72 65.77 61.17 61.26 8,372,427 -4.12(-6.30%)
Nov 28, 2022 65.50 65.75 65.11 65.38 3,956,542 -0.59(-0.89%)
Nov 25, 2022 65.71 66.19 65.57 65.97 1,309,467 +0.72(+1.10%)
Nov 24, 2022 65.14 65.45 64.84 65.25 1,369,223 +0.08(+0.12%)
Nov 23, 2022 64.53 65.28 64.43 65.17 4,262,865 +0.32(+0.49%)
Nov 22, 2022 64.29 65.14 64.15 64.85 3,910,974 +1.06(+1.66%)
Nov 21, 2022 64.36 64.36 63.04 63.79 3,962,570 -0.21(-0.33%)
Nov 18, 2022 63.99 64.64 63.94 64.00 3,269,371 +0.00(+0.00%)
Nov 17, 2022 64.11 64.69 63.62 64.00 2,959,343 -0.50(-0.78%)
Nov 16, 2022 63.54 64.58 63.40 64.50 2,985,290 +0.95(+1.49%)
Nov 15, 2022 63.49 64.07 63.12 63.55 2,045,287 +0.44(+0.70%)
Nov 14, 2022 63.97 64.28 63.08 63.11 4,813,882 -0.91(-1.42%)
Nov 11, 2022 63.35 64.20 62.87 64.02 2,597,413 +0.88(+1.39%)
Nov 10, 2022 62.44 63.28 61.99 63.14 3,991,393 +1.48(+2.40%)
Nov 09, 2022 61.19 62.72 60.95 61.66 3,578,088 +1.50(+2.49%)
Nov 08, 2022 60.05 60.36 59.60 60.16 1,411,218 +0.10(+0.17%)
Nov 07, 2022 60.29 60.63 59.57 60.06 2,114,661 +0.00(+0.00%)
Nov 04, 2022 60.79 60.98 59.73 60.06 3,298,826 +0.00(+0.00%)
Nov 03, 2022 59.91 60.45 59.51 60.06 1,719,484 -0.30(-0.50%)
Nov 02, 2022 59.51 60.36 4,980,239 +0.74(+1.24%)
Nov 01, 2022 60.55 60.70 59.54 59.62 1,032,216 -0.22(-0.37%)
Oct 31, 2022 59.20 60.14 59.16 59.84 3,824,044 +0.32(+0.54%)
Oct 28, 2022 60.52 60.57 59.09 59.52 2,848,100 -0.72(-1.20%)
Oct 27, 2022 59.51 60.57 59.32 60.24 4,015,437 +1.24(+2.10%)
Oct 26, 2022 58.31 59.34 58.24 59.00 4,139,685 +0.84(+1.44%)
Oct 25, 2022 58.07 58.29 57.38 58.16 3,029,986 -0.05(-0.09%)
Oct 24, 2022 59.05 59.22 58.06 58.21 5,024,386 -0.52(-0.89%)
Oct 21, 2022 57.92 59.01 57.75 58.73 2,990,864 +0.91(+1.57%)
Oct 20, 2022 58.74 58.83 57.69 57.82 6,371,150 -0.63(-1.08%)
Oct 19, 2022 58.40 58.69 57.94 58.45 4,814,465 +0.06(+0.10%)
Oct 18, 2022 58.37 58.77 57.46 58.39 4,083,902 +1.36(+2.38%)
Oct 17, 2022 57.14 57.72 56.50 57.03 12,837,185 +0.83(+1.48%)
Oct 14, 2022 56.99 57.37 56.16 56.20 6,287,647 -0.78(-1.37%)
Oct 13, 2022 54.67 57.12 54.60 56.98 5,862,988 +2.20(+4.02%)
Oct 12, 2022 54.91 55.51 54.64 54.78 6,373,930 -0.47(-0.85%)
Oct 11, 2022 55.60 55.94 54.97 55.25 13,517,225 -1.34(-2.37%)
Oct 07, 2022 56.59 0 +0.63(+1.13%)
Oct 06, 2022 57.50 57.54 55.59 55.96 4,993,762 -1.87(-3.23%)
Oct 05, 2022 59.00 59.00 57.05 57.83 5,422,168 -0.91(-1.55%)
Oct 04, 2022 58.41 59.30 58.07 58.74 5,467,664 +0.90(+1.56%)
Oct 03, 2022 56.77 58.51 56.72 57.84 8,039,013 +2.20(+3.95%)
Sep 30, 2022 56.41 56.84 55.60 55.64 5,198,035 -0.83(-1.47%)
Sep 29, 2022 57.68 57.68 55.79 56.47 7,894,284 -1.50(-2.59%)
Sep 28, 2022 57.25 58.12 56.76 57.97 5,757,701 +0.31(+0.54%)
Sep 27, 2022 58.86 59.09 57.42 57.66 6,269,922 -0.40(-0.69%)
Sep 26, 2022 59.01 59.60 57.83 58.06 23,014,784 -1.15(-1.94%)
Sep 23, 2022 61.65 61.71 58.96 59.21 12,004,503 -3.30(-5.28%)
Sep 22, 2022 62.93 63.43 62.50 62.51 8,820,500 -0.15(-0.24%)
Sep 21, 2022 63.35 63.72 62.52 62.66 5,963,295 -0.28(-0.44%)
Sep 20, 2022 62.84 63.09 62.30 62.94 10,051,753 -0.11(-0.17%)
Sep 19, 2022 61.67 63.13 61.55 63.05 10,872,404 +0.66(+1.06%)
Sep 16, 2022 62.83 63.04 62.01 62.39 9,410,028 -0.79(-1.25%)
Sep 15, 2022 63.65 63.67 62.97 63.18 2,576,601 -0.63(-0.99%)
Sep 14, 2022 63.36 64.39 63.30 63.81 5,137,188 +0.53(+0.84%)
Sep 13, 2022 63.75 64.08 63.05 63.28 4,760,521 -0.73(-1.14%)
Sep 12, 2022 63.50 64.36 63.47 64.01 7,631,330 +0.75(+1.19%)
Sep 09, 2022 62.96 63.35 62.74 63.26 5,503,538 +0.87(+1.39%)
Sep 08, 2022 62.97 62.99 62.10 62.39 3,264,919 -0.48(-0.76%)
Sep 07, 2022 61.48 62.91 61.09 62.87 5,038,752 +0.94(+1.52%)
Sep 06, 2022 63.36 63.47 61.83 61.93 8,302,836 -1.18(-1.87%)
Sep 02, 2022 63.11 0 +0.17(+0.27%)
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.