Skip to main content

TransCanada Corporation (TSX: TRP )

52.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 52.70 52.74 52.34 52.57 16,062,367 -0.01(-0.02%)
Mar 30, 2023 53.07 53.13 52.09 52.58 10,855,114 -1.28(-2.38%)
Mar 29, 2023 53.00 54.18 52.96 53.86 15,213,891 +1.24(+2.36%)
Mar 28, 2023 52.50 52.71 52.31 52.62 20,007,060 +0.18(+0.34%)
Mar 27, 2023 52.25 52.68 51.89 52.44 19,084,278 +0.44(+0.85%)
Mar 24, 2023 50.99 52.12 50.85 52.00 7,107,422 +0.70(+1.36%)
Mar 23, 2023 52.06 52.18 51.09 51.30 9,491,944 -0.68(-1.31%)
Mar 22, 2023 52.39 52.63 51.94 51.98 9,996,160 -0.31(-0.59%)
Mar 21, 2023 52.14 52.45 51.83 52.29 6,406,922 +0.62(+1.20%)
Mar 20, 2023 51.04 51.76 51.03 51.67 7,733,416 +0.64(+1.25%)
Mar 17, 2023 51.45 51.73 50.88 51.03 12,486,241 -0.42(-0.82%)
Mar 16, 2023 51.07 51.67 50.70 51.45 10,839,251 +0.00(+0.00%)
Mar 15, 2023 53.40 53.48 50.88 51.45 6,197,898 -2.73(-5.04%)
Mar 14, 2023 54.29 55.20 53.68 54.18 5,138,898 +0.40(+0.74%)
Mar 13, 2023 53.40 54.34 52.94 53.78 8,945,334 +0.01(+0.02%)
Mar 10, 2023 54.65 54.72 53.66 53.77 8,977,657 -0.96(-1.75%)
Mar 09, 2023 56.04 56.15 54.70 54.73 5,977,507 -1.15(-2.06%)
Mar 08, 2023 55.70 56.21 55.62 55.88 3,613,004 -0.02(-0.04%)
Mar 07, 2023 56.26 56.57 55.71 55.90 6,417,489 -0.23(-0.41%)
Mar 06, 2023 56.20 56.69 56.03 56.13 6,696,952 -0.05(-0.09%)
Mar 03, 2023 55.75 56.60 55.55 56.18 7,778,921 +0.70(+1.26%)
Mar 02, 2023 55.00 55.60 54.68 55.48 4,303,732 +0.57(+1.04%)
Mar 01, 2023 54.34 55.16 54.19 54.91 5,331,650 +0.60(+1.10%)
Feb 28, 2023 55.25 55.42 54.18 54.31 3,349,041 -0.86(-1.56%)
Feb 27, 2023 56.50 56.50 55.13 55.17 4,980,147 -1.05(-1.87%)
Feb 24, 2023 55.42 56.37 55.08 56.22 4,066,052 +0.72(+1.30%)
Feb 23, 2023 55.67 55.67 54.77 55.50 3,035,215 +0.61(+1.11%)
Feb 22, 2023 54.57 55.69 54.40 54.89 2,785,118 +0.37(+0.68%)
Feb 21, 2023 56.67 56.90 54.51 54.52 3,250,317 -2.32(-4.08%)
Feb 17, 2023 56.84 0 -0.21(-0.37%)
Feb 16, 2023 56.43 57.47 56.23 57.05 2,762,852 +0.39(+0.69%)
Feb 15, 2023 56.31 56.83 55.82 56.66 3,763,088 +0.24(+0.43%)
Feb 14, 2023 55.76 56.63 55.19 56.42 2,945,075 +0.78(+1.40%)
Feb 13, 2023 55.34 55.91 55.30 55.64 2,372,514 +0.17(+0.31%)
Feb 10, 2023 55.27 55.78 55.06 55.47 3,607,224 +0.38(+0.69%)
Feb 09, 2023 55.61 56.15 55.09 55.09 2,053,578 -0.43(-0.77%)
Feb 08, 2023 56.00 56.07 55.38 55.52 2,512,394 -0.48(-0.86%)
Feb 07, 2023 56.47 56.62 55.73 56.00 2,284,156 -0.30(-0.53%)
Feb 06, 2023 56.05 56.47 55.57 56.30 2,976,893 +0.25(+0.45%)
Feb 03, 2023 55.99 56.32 55.42 56.05 3,483,070 +0.44(+0.79%)
Feb 02, 2023 54.95 55.79 54.56 55.61 8,100,404 +1.50(+2.77%)
Feb 01, 2023 56.38 56.45 52.93 54.11 7,974,401 -3.22(-5.62%)
Jan 31, 2023 57.14 57.42 56.81 57.33 2,521,812 +0.54(+0.95%)
Jan 30, 2023 57.46 57.85 56.79 56.79 6,610,613 -0.91(-1.58%)
Jan 27, 2023 57.62 57.86 57.16 57.70 4,318,788 +0.15(+0.26%)
Jan 26, 2023 57.58 57.78 56.87 57.55 2,855,129 +0.23(+0.40%)
Jan 25, 2023 57.25 57.39 56.43 57.32 2,882,254 -0.11(-0.19%)
Jan 24, 2023 58.25 58.28 57.00 57.43 5,363,136 -0.75(-1.29%)
Jan 23, 2023 58.50 58.56 57.77 58.18 9,830,820 +0.16(+0.28%)
Jan 20, 2023 58.04 58.20 57.48 58.02 5,353,546 +0.11(+0.19%)
Jan 19, 2023 57.44 58.28 57.40 57.91 2,150,234 +0.18(+0.31%)
Jan 18, 2023 57.92 58.17 57.67 57.73 9,137,930 +0.05(+0.09%)
Jan 17, 2023 57.42 57.91 57.38 57.68 8,707,327 +0.27(+0.47%)
Jan 16, 2023 57.29 57.56 57.02 57.41 2,627,839 +0.10(+0.17%)
Jan 13, 2023 56.51 57.55 56.24 57.31 4,481,453 +0.84(+1.49%)
Jan 12, 2023 56.17 56.78 56.01 56.47 7,314,509 +0.66(+1.18%)
Jan 11, 2023 54.86 55.87 54.77 55.81 4,145,841 +1.04(+1.90%)
Jan 10, 2023 54.92 55.00 54.35 54.77 5,316,053 -0.02(-0.04%)
Jan 09, 2023 54.60 55.01 54.39 54.79 6,631,753 +0.55(+1.01%)
Jan 06, 2023 53.16 54.66 53.16 54.24 5,229,678 +1.91(+3.65%)
Jan 05, 2023 53.21 53.21 52.12 52.33 2,713,612 -0.74(-1.39%)
Jan 04, 2023 52.87 53.48 52.70 53.07 5,014,281 -0.23(-0.43%)
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.