Skip to main content

TransCanada Corporation (TSX: TRP )

52.30 -0.15 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.76 50.76 50.76 0 -0.24(-0.47%)
Jun 29, 2015 51.51 51.54 50.86 51.00 2,911,642 -1.01(-1.94%)
Jun 26, 2015 53.00 53.00 51.70 52.01 2,449,831 -1.63(-3.04%)
Jun 25, 2015 54.00 54.05 53.52 53.64 2,158,525 -0.36(-0.67%)
Jun 24, 2015 53.42 54.25 53.34 54.00 1,618,293 +0.39(+0.73%)
Jun 23, 2015 53.71 52.70 53.61 1,263,345 +0.95(+1.80%)
Jun 22, 2015 51.55 52.91 51.55 52.66 2,068,061 +0.87(+1.68%)
Jun 19, 2015 51.60 52.45 51.60 51.79 5,111,180 -0.17(-0.33%)
Jun 18, 2015 52.06 52.16 51.48 51.96 634,230 -0.23(-0.44%)
Jun 17, 2015 51.96 52.40 51.59 52.19 1,052,806 +0.28(+0.54%)
Jun 16, 2015 51.97 52.00 51.67 51.91 899,643 +0.02(+0.04%)
Jun 15, 2015 51.44 52.06 51.23 51.89 745,682 +0.28(+0.54%)
Jun 12, 2015 51.69 52.58 51.57 51.61 1,149,903 -0.36(-0.69%)
Jun 11, 2015 52.64 52.92 51.88 51.97 2,601,900 -0.08(-0.15%)
Jun 10, 2015 50.88 52.08 50.85 52.05 1,752,876 +1.33(+2.62%)
Jun 09, 2015 50.41 50.91 50.25 50.72 1,140,064 +0.14(+0.28%)
Jun 08, 2015 51.52 51.58 50.15 50.58 1,479,028 -1.00(-1.94%)
Jun 05, 2015 51.71 51.92 51.28 51.58 903,403 -0.19(-0.37%)
Jun 04, 2015 52.61 52.81 51.30 51.77 1,669,240 -1.05(-1.99%)
Jun 03, 2015 53.50 53.72 52.72 52.82 1,127,087 -0.74(-1.38%)
Jun 02, 2015 53.58 53.86 53.27 53.56 810,916 +0.02(+0.04%)
Jun 01, 2015 54.23 54.35 53.36 53.54 892,729 -0.36(-0.67%)
May 29, 2015 54.35 54.55 53.73 53.90 1,669,770 -0.70(-1.28%)
May 28, 2015 54.36 54.63 54.21 54.60 1,091,638 +0.11(+0.20%)
May 27, 2015 53.90 54.74 53.61 54.49 1,122,274 +0.58(+1.08%)
May 26, 2015 53.86 53.96 53.36 53.91 744,883 +0.13(+0.24%)
May 25, 2015 53.99 53.99 53.52 53.78 131,163 -0.24(-0.44%)
May 22, 2015 54.25 54.30 53.71 54.02 616,181 -0.35(-0.64%)
May 21, 2015 53.85 54.42 53.85 54.37 1,602,154 +0.68(+1.27%)
May 20, 2015 54.11 54.56 53.50 53.69 856,421 -0.49(-0.90%)
May 19, 2015 54.06 54.59 53.62 54.18 1,109,747 -0.41(-0.75%)
May 15, 2015 54.59 54.59 54.59 0 +0.98(+1.83%)
May 14, 2015 53.50 53.98 53.24 53.61 727,841 +0.12(+0.22%)
May 13, 2015 54.05 54.37 52.98 53.49 908,355 -0.36(-0.67%)
May 12, 2015 53.86 53.93 53.10 53.85 809,649 -0.06(-0.11%)
May 11, 2015 54.15 54.42 53.62 53.91 983,172 -0.24(-0.44%)
May 08, 2015 53.99 54.17 53.44 54.15 858,920 +0.36(+0.67%)
May 07, 2015 54.00 54.04 53.12 53.79 1,166,874 -0.21(-0.39%)
May 06, 2015 55.06 55.28 53.53 54.00 1,050,794 -1.34(-2.42%)
May 05, 2015 56.40 56.53 54.86 55.34 959,775 -1.23(-2.17%)
May 04, 2015 56.12 56.63 55.95 56.57 1,016,623 +0.32(+0.57%)
May 01, 2015 55.73 56.51 55.46 56.25 953,890 +0.25(+0.45%)
Apr 30, 2015 56.10 56.39 55.32 56.00 1,495,602 -0.04(-0.07%)
Apr 29, 2015 56.50 56.93 55.83 56.04 968,994 -1.00(-1.75%)
Apr 28, 2015 57.85 58.12 57.00 57.04 987,735 -1.03(-1.77%)
Apr 27, 2015 57.52 58.09 57.08 58.07 1,521,984 +0.72(+1.26%)
Apr 24, 2015 57.22 57.49 57.03 57.35 490,390 +0.20(+0.35%)
Apr 23, 2015 57.01 57.46 56.68 57.15 746,424 +0.07(+0.12%)
Apr 22, 2015 56.50 57.08 56.27 57.08 914,718 +0.68(+1.21%)
Apr 21, 2015 56.68 56.99 56.18 56.40 698,706 -0.10(-0.18%)
Apr 20, 2015 56.62 57.16 56.26 56.50 744,872 +0.08(+0.14%)
Apr 17, 2015 55.62 56.59 55.51 56.42 950,152 +0.55(+0.98%)
Apr 16, 2015 56.17 56.17 55.47 55.87 1,060,287 -0.29(-0.52%)
Apr 15, 2015 56.07 56.35 55.44 56.16 1,198,339 +0.79(+1.43%)
Apr 14, 2015 55.23 56.08 55.23 55.37 1,082,037 +0.18(+0.33%)
Apr 13, 2015 55.83 56.02 54.90 55.19 1,028,523 -0.28(-0.50%)
Apr 10, 2015 55.12 55.87 55.12 55.47 841,634 +0.25(+0.45%)
Apr 09, 2015 54.67 55.76 54.67 55.22 1,237,208 +0.54(+0.99%)
Apr 08, 2015 54.60 55.14 54.42 54.68 1,286,594 +0.08(+0.15%)
Apr 07, 2015 54.05 54.96 54.04 54.60 1,947,828 +0.62(+1.15%)
Apr 06, 2015 54.35 54.58 53.84 53.98 929,388 -0.46(-0.84%)
Apr 02, 2015 54.44 54.44 54.44 0 +0.68(+1.26%)
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.