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 (%)
Jun 30, 2020 58.00 58.00 58.00 0 +0.67(+1.17%)
Jun 29, 2020 56.50 57.75 56.37 57.33 6,303,566 +0.18(+0.31%)
Jun 26, 2020 58.56 58.66 56.84 57.15 26,916,260 -1.41(-2.41%)
Jun 25, 2020 58.58 59.26 58.01 58.56 6,082,932 -0.19(-0.32%)
Jun 24, 2020 60.07 60.38 57.78 58.75 4,117,419 -1.67(-2.76%)
Jun 23, 2020 60.32 60.93 59.88 60.42 2,228,765 +0.76(+1.27%)
Jun 22, 2020 59.06 59.79 58.61 59.66 2,926,239 +0.33(+0.56%)
Jun 19, 2020 60.99 60.99 59.30 59.33 8,812,091 -1.00(-1.66%)
Jun 18, 2020 59.50 60.81 59.38 60.33 2,717,991 +0.55(+0.92%)
Jun 17, 2020 60.88 61.00 59.78 59.78 2,184,666 -1.01(-1.66%)
Jun 16, 2020 60.75 61.35 60.06 60.79 2,435,299 +1.34(+2.25%)
Jun 15, 2020 58.00 59.99 57.52 59.45 2,704,256 +0.57(+0.97%)
Jun 12, 2020 59.45 59.74 58.09 58.88 6,052,996 +0.72(+1.24%)
Jun 11, 2020 59.52 59.72 58.11 58.16 2,296,396 -2.64(-4.34%)
Jun 10, 2020 62.31 62.50 60.80 60.80 2,929,385 -1.78(-2.84%)
Jun 09, 2020 64.00 64.09 62.42 62.58 2,575,604 -2.02(-3.13%)
Jun 08, 2020 63.50 64.61 63.31 64.60 3,772,383 +1.41(+2.23%)
Jun 05, 2020 63.00 63.93 62.35 63.19 2,607,575 +1.20(+1.94%)
Jun 04, 2020 61.80 62.50 61.65 61.99 2,948,125 -0.07(-0.11%)
Jun 03, 2020 62.04 62.45 61.71 62.06 2,102,133 +0.54(+0.88%)
Jun 02, 2020 61.15 61.92 60.97 61.52 3,261,984 +0.61(+1.00%)
Jun 01, 2020 62.17 62.98 60.80 60.91 2,392,050 -1.14(-1.84%)
May 29, 2020 61.40 62.41 60.44 62.05 4,306,630 +0.64(+1.04%)
May 28, 2020 61.01 61.86 60.90 61.41 2,142,171 +0.66(+1.09%)
May 27, 2020 60.30 60.84 58.97 60.75 2,780,228 +0.43(+0.71%)
May 26, 2020 60.00 60.68 59.35 60.32 2,016,908 +1.51(+2.57%)
May 25, 2020 59.47 60.38 58.64 58.81 586,666 -0.09(-0.15%)
May 22, 2020 57.81 59.59 57.39 58.90 2,466,451 +0.94(+1.62%)
May 21, 2020 59.57 59.62 57.83 57.96 2,566,773 -1.71(-2.87%)
May 20, 2020 62.00 62.00 59.60 59.67 2,865,526 -1.71(-2.79%)
May 19, 2020 63.33 63.33 61.18 61.38 2,268,400 -1.33(-2.12%)
May 15, 2020 62.71 62.71 62.71 0 +0.90(+1.46%)
May 14, 2020 61.56 61.83 60.20 61.81 1,792,515 -0.42(-0.67%)
May 13, 2020 64.34 64.56 61.99 62.23 1,848,022 -2.17(-3.37%)
May 12, 2020 65.83 66.51 64.36 64.40 1,159,840 -1.45(-2.20%)
May 11, 2020 63.95 66.00 63.70 65.85 1,027,183 +1.63(+2.54%)
May 08, 2020 65.44 65.47 63.80 64.22 1,330,491 +0.04(+0.06%)
May 07, 2020 67.57 67.89 64.07 64.18 2,646,098 -2.60(-3.89%)
May 06, 2020 66.63 67.12 64.25 66.78 1,510,312 +0.26(+0.39%)
May 05, 2020 65.77 66.80 65.38 66.52 2,329,875 +1.53(+2.35%)
May 04, 2020 61.56 64.99 61.56 64.99 2,021,857 +1.99(+3.16%)
May 01, 2020 63.05 65.42 63.00 63.00 2,613,756 -1.06(-1.65%)
Apr 30, 2020 66.77 67.38 64.06 64.06 3,181,950 -3.43(-5.08%)
Apr 29, 2020 66.10 67.73 66.08 67.49 1,354,770 +2.21(+3.39%)
Apr 28, 2020 65.00 65.69 64.38 65.28 2,673,127 +0.90(+1.40%)
Apr 27, 2020 64.39 64.93 63.76 64.38 2,852,558 +0.09(+0.14%)
Apr 24, 2020 64.01 65.04 63.81 64.29 3,309,973 +0.24(+0.37%)
Apr 23, 2020 63.44 64.15 63.07 64.05 2,432,364 +0.61(+0.96%)
Apr 22, 2020 63.40 64.33 62.41 63.44 2,502,771 +0.64(+1.02%)
Apr 21, 2020 61.39 63.29 60.80 62.80 2,662,218 -0.64(-1.01%)
Apr 20, 2020 61.89 64.10 61.24 63.44 2,724,971 +0.16(+0.25%)
Apr 17, 2020 64.02 64.02 62.35 63.28 5,442,033 +0.65(+1.04%)
Apr 16, 2020 65.21 65.92 62.63 62.63 3,115,032 -2.31(-3.56%)
Apr 15, 2020 65.54 66.00 64.41 64.94 2,191,206 -1.70(-2.55%)
Apr 14, 2020 67.19 67.40 65.97 66.64 2,933,262 +0.24(+0.36%)
Apr 13, 2020 66.21 67.33 65.90 66.40 3,323,442 +0.12(+0.18%)
Apr 09, 2020 66.28 66.28 66.28 0 +1.63(+2.52%)
Apr 08, 2020 64.65 66.18 64.39 64.65 3,012,384 +0.67(+1.05%)
Apr 07, 2020 64.52 64.95 62.33 63.98 3,876,250 +0.49(+0.77%)
Apr 06, 2020 62.32 63.75 61.05 63.49 3,857,171 +2.84(+4.68%)
Apr 03, 2020 60.03 61.23 58.58 60.65 2,442,325 +0.76(+1.27%)
Apr 02, 2020 57.86 61.62 57.86 59.89 4,572,690 +2.03(+3.51%)
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.