Skip to main content

TransCanada Corporation (NY: TRP )

40.20 +0.56 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.48 26.61 25.60 25.62 2,985,677 -0.76(-2.87%)
Sep 29, 2020 26.55 26.69 26.10 26.38 2,115,545 +0.27(+1.04%)
Sep 28, 2020 26.56 26.73 26.05 26.11 3,683,484 -0.22(-0.83%)
Sep 25, 2020 25.79 26.34 25.72 26.32 1,643,821 +0.40(+1.55%)
Sep 24, 2020 25.78 26.12 25.63 25.92 1,842,207 +0.02(+0.07%)
Sep 23, 2020 27.13 27.17 25.90 25.90 2,506,945 -1.28(-4.71%)
Sep 22, 2020 26.52 27.25 26.46 27.19 2,909,637 +0.83(+3.13%)
Sep 21, 2020 26.72 26.91 25.86 26.36 4,091,635 -0.70(-2.60%)
Sep 18, 2020 26.85 27.11 26.67 27.06 3,349,992 +0.17(+0.64%)
Sep 17, 2020 26.56 26.93 26.35 26.89 1,976,898 +0.18(+0.66%)
Sep 16, 2020 27.03 27.14 26.67 26.71 1,745,999 -0.12(-0.44%)
Sep 15, 2020 27.03 27.30 26.77 26.83 1,425,614 -0.01(-0.04%)
Sep 14, 2020 27.21 27.23 26.82 26.84 1,439,697 -0.19(-0.72%)
Sep 11, 2020 26.95 27.21 26.77 27.04 1,311,397 +0.19(+0.73%)
Sep 10, 2020 27.42 27.44 26.84 26.84 1,349,104 -0.48(-1.75%)
Sep 09, 2020 26.97 27.60 26.94 27.32 2,174,437 +0.74(+2.80%)
Sep 08, 2020 26.56 26.94 26.44 26.58 1,281,863 -0.32(-1.21%)
Sep 04, 2020 27.52 27.58 26.73 26.90 1,526,744 -0.54(-1.98%)
Sep 03, 2020 27.44 27.72 27.26 27.44 1,360,993 -0.18(-0.66%)
Sep 02, 2020 27.54 27.95 27.47 27.63 2,296,969 +0.11(+0.39%)
Sep 01, 2020 27.57 27.78 27.36 27.52 1,996,724 -0.02(-0.06%)
Aug 31, 2020 28.05 28.05 27.50 27.54 2,384,775 -0.50(-1.77%)
Aug 28, 2020 28.38 28.38 27.95 28.04 1,641,957 -0.16(-0.57%)
Aug 27, 2020 28.32 28.52 27.91 28.19 1,692,583 -0.03(-0.10%)
Aug 26, 2020 28.55 28.58 28.19 28.22 1,556,328 -0.43(-1.50%)
Aug 25, 2020 29.19 29.22 28.60 28.65 2,266,785 -0.37(-1.28%)
Aug 24, 2020 29.46 29.48 28.97 29.03 1,860,077 -0.22(-0.75%)
Aug 21, 2020 28.94 29.36 28.75 29.24 2,644,481 +0.18(+0.61%)
Aug 20, 2020 29.01 29.18 28.86 29.07 1,102,945 +0.01(+0.04%)
Aug 19, 2020 29.17 29.34 29.00 29.06 1,603,191 -0.09(-0.32%)
Aug 18, 2020 29.24 29.27 28.98 29.15 1,406,390 +0.04(+0.14%)
Aug 17, 2020 28.96 29.20 28.84 29.11 992,161 +0.26(+0.90%)
Aug 14, 2020 28.76 29.20 28.65 28.85 1,455,074 -0.06(-0.20%)
Aug 13, 2020 29.09 29.21 28.88 28.91 2,074,811 -0.26(-0.89%)
Aug 12, 2020 29.23 29.33 28.94 29.17 2,194,389 +0.29(+1.00%)
Aug 11, 2020 29.03 29.39 28.70 28.88 2,782,398 +0.08(+0.29%)
Aug 10, 2020 28.45 28.85 28.37 28.80 1,671,099 +0.47(+1.65%)
Aug 07, 2020 28.33 28.42 28.14 28.33 1,439,148 -0.09(-0.33%)
Aug 06, 2020 28.27 28.45 28.15 28.42 1,305,456 +0.21(+0.75%)
Aug 05, 2020 28.16 28.54 28.12 28.21 3,790,100 +0.17(+0.61%)
Aug 04, 2020 26.80 28.11 26.77 28.04 3,485,261 +1.40(+5.27%)
Aug 03, 2020 26.93 27.04 26.58 26.64 970,196 -0.28(-1.03%)
Jul 31, 2020 26.95 26.95 26.38 26.91 2,874,568 +0.06(+0.22%)
Jul 30, 2020 26.63 26.87 26.42 26.85 2,144,866 -0.34(-1.24%)
Jul 29, 2020 26.59 27.21 26.39 27.19 2,231,137 +0.62(+2.33%)
Jul 28, 2020 26.48 26.74 26.31 26.57 2,003,963 +0.09(+0.36%)
Jul 27, 2020 26.36 26.49 26.12 26.48 1,439,158 +0.15(+0.58%)
Jul 24, 2020 26.31 26.41 26.21 26.32 2,198,708 -0.01(-0.04%)
Jul 23, 2020 26.39 26.54 26.23 26.34 2,084,914 -0.20(-0.76%)
Jul 22, 2020 26.33 26.59 26.16 26.54 1,477,537 +0.09(+0.36%)
Jul 21, 2020 26.19 26.71 26.19 26.44 1,583,920 +0.53(+2.03%)
Jul 20, 2020 26.32 26.52 25.87 25.92 1,344,544 -0.38(-1.46%)
Jul 17, 2020 26.42 26.62 26.15 26.30 1,115,026 -0.08(-0.29%)
Jul 16, 2020 26.22 26.63 26.11 26.38 2,097,098 +0.11(+0.40%)
Jul 15, 2020 26.11 26.55 26.11 26.27 3,096,562 +0.50(+1.92%)
Jul 14, 2020 24.82 25.82 24.79 25.77 2,761,715 +0.87(+3.48%)
Jul 13, 2020 24.79 25.13 24.65 24.91 2,820,100 +0.25(+1.03%)
Jul 10, 2020 24.24 24.68 24.24 24.65 2,085,866 +0.36(+1.48%)
Jul 09, 2020 24.78 24.78 24.13 24.29 2,260,633 -0.47(-1.91%)
Jul 08, 2020 24.79 25.04 24.55 24.77 1,243,812 +0.10(+0.41%)
Jul 07, 2020 24.74 24.97 24.50 24.66 1,855,725 -0.41(-1.65%)
Jul 06, 2020 25.53 25.63 25.02 25.08 1,606,359 -0.24(-0.96%)
Jul 02, 2020 25.36 25.76 25.28 25.32 1,302,756 +0.35(+1.42%)
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.