Skip to main content

TransCanada Corporation (NY: TRP )

39.88 +0.24 (+0.61%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.75 29.06 28.05 28.87 8,474,677 -0.61(-2.08%)
Feb 27, 2020 30.48 30.81 29.42 29.48 6,438,991 -1.30(-4.23%)
Feb 26, 2020 30.86 31.14 30.56 30.78 3,316,836 -0.01(-0.04%)
Feb 25, 2020 31.22 31.35 30.78 30.79 4,539,571 -0.39(-1.24%)
Feb 24, 2020 31.15 31.43 30.81 31.18 2,491,144 -0.49(-1.53%)
Feb 21, 2020 31.54 31.94 31.52 31.67 2,609,350 +0.04(+0.12%)
Feb 20, 2020 31.56 31.82 31.53 31.63 2,139,631 +0.07(+0.23%)
Feb 19, 2020 31.30 31.70 31.23 31.56 2,164,453 +0.34(+1.08%)
Feb 18, 2020 30.91 31.35 30.88 31.22 3,298,436 +0.14(+0.46%)
Feb 14, 2020 30.74 31.09 30.66 31.08 3,257,064 +0.41(+1.33%)
Feb 13, 2020 30.47 30.75 30.25 30.67 1,945,585 -0.05(-0.16%)
Feb 12, 2020 30.59 30.76 30.46 30.72 1,976,924 +0.19(+0.61%)
Feb 11, 2020 30.59 30.69 30.47 30.53 2,055,393 +0.06(+0.20%)
Feb 10, 2020 30.35 30.54 30.30 30.47 1,539,902 +0.10(+0.33%)
Feb 07, 2020 30.34 30.68 30.30 30.37 2,531,196 +0.02(+0.05%)
Feb 06, 2020 30.12 30.41 30.06 30.35 1,758,843 +0.22(+0.73%)
Feb 05, 2020 30.30 30.30 29.91 30.13 2,352,071 -0.04(-0.15%)
Feb 04, 2020 30.26 30.34 30.13 30.18 2,167,168 +0.17(+0.55%)
Feb 03, 2020 30.25 30.30 29.85 30.01 4,116,394 -0.22(-0.73%)
Jan 31, 2020 30.18 30.40 30.16 30.23 3,518,724 -0.20(-0.65%)
Jan 30, 2020 30.27 30.52 30.16 30.43 3,504,207 -0.09(-0.31%)
Jan 29, 2020 30.67 30.72 30.50 30.52 2,379,199 -0.08(-0.27%)
Jan 28, 2020 30.38 30.66 30.14 30.61 2,225,977 +0.35(+1.17%)
Jan 27, 2020 29.98 30.37 29.92 30.25 2,855,896 -0.08(-0.27%)
Jan 24, 2020 30.25 30.39 30.12 30.34 2,542,439 +0.10(+0.33%)
Jan 23, 2020 29.85 30.31 29.72 30.24 2,331,417 +0.35(+1.16%)
Jan 22, 2020 30.11 30.13 29.74 29.89 3,878,887 -0.19(-0.64%)
Jan 21, 2020 29.91 30.15 29.90 30.08 2,742,115 +0.15(+0.52%)
Jan 17, 2020 29.69 29.95 29.58 29.93 1,981,945 +0.28(+0.93%)
Jan 16, 2020 29.45 29.67 29.43 29.65 1,673,202 +0.20(+0.69%)
Jan 15, 2020 29.09 29.47 29.06 29.45 2,165,222 +0.35(+1.21%)
Jan 14, 2020 29.02 29.13 28.91 29.10 2,783,868 +0.03(+0.09%)
Jan 13, 2020 28.99 29.12 28.81 29.07 1,495,157 +0.17(+0.59%)
Jan 10, 2020 29.14 29.14 28.83 28.90 2,677,349 -0.26(-0.91%)
Jan 09, 2020 29.20 29.20 28.87 29.16 4,634,311 -0.03(-0.11%)
Jan 08, 2020 29.21 29.27 29.07 29.20 3,198,467 +0.07(+0.25%)
Jan 07, 2020 29.40 29.40 28.94 29.12 2,350,691 -0.25(-0.86%)
Jan 06, 2020 29.05 29.41 29.05 29.38 2,878,633 +0.20(+0.68%)
Jan 03, 2020 29.05 29.22 28.87 29.18 2,258,294 +0.12(+0.40%)
Jan 02, 2020 29.39 29.45 28.86 29.06 6,742,973 -0.34(-1.14%)
Dec 31, 2019 29.00 29.40 28.97 29.40 3,805,408 +0.35(+1.21%)
Dec 30, 2019 29.55 29.63 28.92 29.05 6,442,879 +0.12(+0.41%)
Dec 27, 2019 28.96 29.02 28.77 28.93 2,062,223 -0.03(-0.11%)
Dec 26, 2019 28.57 28.97 28.52 28.96 1,677,722 +0.45(+1.57%)
Dec 24, 2019 28.64 28.64 28.46 28.51 1,446,456 -0.12(-0.41%)
Dec 23, 2019 28.51 28.67 28.39 28.63 4,360,331 +0.12(+0.41%)
Dec 20, 2019 28.18 28.55 28.10 28.51 2,892,541 +0.24(+0.84%)
Dec 19, 2019 28.19 28.35 28.15 28.28 2,880,150 +0.02(+0.06%)
Dec 18, 2019 28.04 28.29 28.04 28.26 3,501,273 +0.26(+0.94%)
Dec 17, 2019 27.83 28.20 27.82 28.00 3,569,615 +0.21(+0.75%)
Dec 16, 2019 27.61 27.87 27.52 27.79 1,816,868 +0.39(+1.43%)
Dec 13, 2019 27.62 27.66 27.33 27.39 2,873,763 -0.24(-0.88%)
Dec 12, 2019 27.72 27.95 27.58 27.64 7,802,351 -0.16(-0.56%)
Dec 11, 2019 27.67 27.99 27.57 27.79 2,152,333 +0.12(+0.43%)
Dec 10, 2019 27.41 27.79 27.40 27.67 2,768,250 +0.21(+0.76%)
Dec 09, 2019 27.30 27.47 27.17 27.46 7,568,390 +0.17(+0.61%)
Dec 06, 2019 27.31 27.45 27.25 27.30 1,850,832 +0.01(+0.04%)
Dec 05, 2019 27.15 27.32 27.03 27.29 1,669,417 +0.22(+0.81%)
Dec 04, 2019 27.15 27.28 27.06 27.07 1,982,475 +0.09(+0.34%)
Dec 03, 2019 27.03 27.13 26.88 26.97 1,917,776 -0.17(-0.63%)
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.