TransCanada Corporation (NY: TRP )

42.06 USD -1.20 (-2.76%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 43.54 43.78 42.81 43.26 1,289,950 -0.97(-2.19%)
Sep 28, 2020 45.00 45.29 44.13 44.23 2,174,030 -0.37(-0.83%)
Sep 25, 2020 43.70 44.63 43.58 44.60 970,200 +0.68(+1.55%)
Sep 24, 2020 43.68 44.26 43.42 43.92 1,087,290 +0.03(+0.07%)
Sep 23, 2020 45.96 46.03 43.88 43.89 1,479,625 -2.17(-4.71%)
Sep 22, 2020 44.93 46.17 44.84 46.06 1,717,298 +1.40(+3.13%)
Sep 21, 2020 45.27 45.60 43.82 44.66 2,414,925 -1.19(-2.60%)
Sep 18, 2020 45.50 45.93 45.18 45.85 1,977,200 +0.29(+0.64%)
Sep 17, 2020 45.00 45.62 44.64 45.56 1,166,786 +0.30(+0.66%)
Sep 16, 2020 45.80 45.99 45.19 45.26 1,030,507 -0.20(-0.44%)
Sep 15, 2020 45.80 46.25 45.35 45.46 841,412 -0.02(-0.04%)
Sep 14, 2020 46.11 46.13 45.44 45.48 849,724 -0.33(-0.72%)
Sep 11, 2020 45.67 46.10 45.36 45.81 774,000 +0.33(+0.73%)
Sep 10, 2020 46.45 46.50 45.48 45.48 796,255 -0.81(-1.75%)
Sep 09, 2020 45.70 46.77 45.65 46.29 1,283,375 +1.26(+2.80%)
Sep 08, 2020 45.00 45.64 44.79 45.03 756,569 -0.55(-1.21%)
Sep 04, 2020 46.62 46.73 45.29 45.58 901,100 -0.92(-1.98%)
Sep 03, 2020 46.50 46.96 46.18 46.50 803,272 -0.31(-0.66%)
Sep 02, 2020 46.66 47.35 46.54 46.81 1,355,695 +0.18(+0.39%)
Sep 01, 2020 46.71 47.06 46.36 46.63 1,178,487 -0.03(-0.06%)
Aug 31, 2020 47.52 47.52 46.59 46.66 1,407,519 -0.84(-1.77%)
Aug 28, 2020 48.08 48.08 47.35 47.50 969,100 -0.27(-0.57%)
Aug 27, 2020 47.99 48.33 47.28 47.77 998,980 -0.05(-0.10%)
Aug 26, 2020 48.38 48.43 47.76 47.82 918,561 -0.73(-1.50%)
Aug 25, 2020 49.46 49.51 48.45 48.55 1,337,880 -0.63(-1.28%)
Aug 24, 2020 49.92 49.95 49.08 49.18 1,097,837 -0.37(-0.75%)
Aug 21, 2020 49.04 49.74 48.71 49.55 1,560,800 +0.30(+0.61%)
Aug 20, 2020 49.16 49.44 48.90 49.25 650,970 +0.02(+0.04%)
Aug 19, 2020 49.42 49.71 49.13 49.23 946,220 -0.16(-0.32%)
Aug 18, 2020 49.55 49.59 49.10 49.39 830,066 +0.07(+0.14%)
Aug 17, 2020 49.06 49.47 48.87 49.32 585,584 +0.44(+0.90%)
Aug 14, 2020 48.73 49.48 48.54 48.88 858,800 -0.10(-0.20%)
Aug 13, 2020 49.28 49.49 48.94 48.98 1,224,575 -0.44(-0.89%)
Aug 12, 2020 49.53 49.69 49.04 49.42 1,295,151 +0.49(+1.00%)
Aug 11, 2020 49.19 49.80 48.63 48.93 1,642,200 +0.14(+0.29%)
Aug 10, 2020 48.21 48.88 48.07 48.79 986,300 +0.79(+1.65%)
Aug 07, 2020 48.00 48.15 47.68 48.00 849,400 -0.16(-0.33%)
Aug 06, 2020 47.90 48.20 47.69 48.16 770,494 +0.36(+0.75%)
Aug 05, 2020 47.72 48.36 47.65 47.80 2,236,956 +0.29(+0.61%)
Aug 04, 2020 45.40 47.63 45.36 47.51 2,057,037 +2.38(+5.27%)
Aug 03, 2020 45.62 45.82 45.04 45.13 572,620 -0.47(-1.03%)
Jul 31, 2020 45.67 45.67 44.70 45.60 1,696,600 +0.10(+0.22%)
Jul 30, 2020 45.12 45.53 44.77 45.50 1,265,922 -0.57(-1.24%)
Jul 29, 2020 45.06 46.10 44.72 46.07 1,316,840 +1.05(+2.33%)
Jul 28, 2020 44.87 45.31 44.58 45.02 1,182,760 +0.16(+0.36%)
Jul 27, 2020 44.66 44.89 44.25 44.86 849,406 +0.26(+0.58%)
Jul 24, 2020 44.57 44.75 44.41 44.60 1,297,700 -0.02(-0.04%)
Jul 23, 2020 44.71 44.96 44.45 44.62 1,230,538 -0.34(-0.76%)
Jul 22, 2020 44.61 45.06 44.32 44.96 872,058 +0.16(+0.36%)
Jul 21, 2020 44.38 45.26 44.38 44.80 934,846 +0.89(+2.03%)
Jul 20, 2020 44.60 44.94 43.84 43.91 793,564 -0.65(-1.46%)
Jul 17, 2020 44.76 45.11 44.31 44.56 658,100 -0.13(-0.29%)
Jul 16, 2020 44.42 45.12 44.23 44.69 1,237,729 +0.18(+0.40%)
Jul 15, 2020 44.24 44.98 44.24 44.51 1,827,623 +0.84(+1.92%)
Jul 14, 2020 42.06 43.76 42.01 43.67 1,629,993 +1.47(+3.48%)
Jul 13, 2020 42.00 42.58 41.77 42.20 1,664,452 +0.43(+1.03%)
Jul 10, 2020 41.07 41.81 41.07 41.77 1,231,100 +0.61(+1.48%)
Jul 09, 2020 41.99 41.99 40.88 41.16 1,334,249 -0.80(-1.91%)
Jul 08, 2020 42.01 42.42 41.60 41.96 734,111 +0.17(+0.41%)
Jul 07, 2020 41.92 42.31 41.51 41.79 1,095,268 -0.70(-1.65%)
Jul 06, 2020 43.26 43.43 42.40 42.49 948,090 -0.41(-0.96%)
Jul 02, 2020 42.96 43.64 42.83 42.90 768,900 +0.60(+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.