Skip to main content

TransCanada Corporation (NY: TRP )

44.99 -1.02 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.59 32.59 32.59 5,642,080 +0.43(+1.34%)
Dec 30, 2020 32.44 32.57 32.14 32.16 5,642,080 -0.20(-0.61%)
Dec 29, 2020 32.54 32.73 32.31 32.35 2,913,541 +0.19(+0.59%)
Dec 28, 2020 32.69 32.94 31.89 32.17 5,316,781 -0.41(-1.26%)
Dec 24, 2020 32.35 32.67 32.35 32.58 1,114,230 +0.21(+0.66%)
Dec 23, 2020 32.31 32.71 32.17 32.36 2,185,001 +0.26(+0.81%)
Dec 22, 2020 32.47 32.47 32.00 32.10 2,554,250 -0.39(-1.21%)
Dec 21, 2020 33.09 33.24 32.38 32.50 3,113,759 -1.32(-3.91%)
Dec 18, 2020 34.43 34.44 33.78 33.82 3,246,116 -0.51(-1.49%)
Dec 17, 2020 35.13 35.17 34.28 34.33 2,299,534 -0.53(-1.51%)
Dec 16, 2020 35.26 35.42 34.66 34.86 2,454,136 -0.50(-1.43%)
Dec 15, 2020 35.07 35.48 34.83 35.36 2,123,797 +0.53(+1.52%)
Dec 14, 2020 36.02 36.09 34.78 34.84 3,013,763 -0.93(-2.60%)
Dec 11, 2020 35.85 35.92 35.47 35.77 1,230,729 -0.28(-0.77%)
Dec 10, 2020 35.70 36.10 35.65 36.04 1,807,338 +0.43(+1.19%)
Dec 09, 2020 35.85 36.02 35.34 35.62 2,097,641 +0.08(+0.22%)
Dec 08, 2020 35.67 36.03 35.50 35.54 2,029,587 -0.29(-0.81%)
Dec 07, 2020 36.18 36.18 35.37 35.83 2,243,747 -0.46(-1.28%)
Dec 04, 2020 35.89 36.43 35.88 36.29 1,645,583 +0.69(+1.95%)
Dec 03, 2020 35.53 35.90 35.45 35.60 1,586,605 +0.15(+0.42%)
Dec 02, 2020 35.14 35.45 34.94 35.45 1,607,380 +0.38(+1.08%)
Dec 01, 2020 35.14 35.29 34.62 35.07 2,307,950 +0.46(+1.32%)
Nov 30, 2020 35.54 35.87 34.60 34.62 2,763,664 -1.06(-2.96%)
Nov 27, 2020 35.52 35.97 35.52 35.67 784,022 +0.15(+0.42%)
Nov 25, 2020 35.45 35.64 35.31 35.52 1,698,757 +0.05(+0.13%)
Nov 24, 2020 35.06 35.78 34.69 35.48 2,252,928 +1.03(+3.00%)
Nov 23, 2020 34.17 34.54 34.05 34.44 1,780,373 +0.60(+1.77%)
Nov 20, 2020 33.54 33.99 33.21 33.84 1,776,804 +0.39(+1.15%)
Nov 19, 2020 32.87 33.54 32.65 33.46 1,705,450 +0.50(+1.51%)
Nov 18, 2020 34.12 34.26 32.95 32.96 2,742,827 -0.95(-2.81%)
Nov 17, 2020 33.77 33.95 33.17 33.91 1,617,806 -0.01(-0.02%)
Nov 16, 2020 33.56 34.22 33.30 33.92 2,301,313 +1.05(+3.19%)
Nov 13, 2020 32.46 32.98 32.37 32.87 3,035,452 +0.66(+2.06%)
Nov 12, 2020 33.32 33.32 32.08 32.21 1,894,266 -1.28(-3.81%)
Nov 11, 2020 33.89 33.99 33.39 33.49 2,287,960 -0.15(-0.45%)
Nov 10, 2020 32.63 33.80 32.44 33.64 2,443,148 +1.32(+4.10%)
Nov 09, 2020 32.58 33.05 31.61 32.32 2,577,501 +1.72(+5.61%)
Nov 06, 2020 31.51 31.79 30.57 30.60 1,968,558 -0.96(-3.05%)
Nov 05, 2020 31.98 32.45 31.46 31.56 1,449,590 +0.06(+0.17%)
Nov 04, 2020 31.65 32.47 31.31 31.50 2,124,412 +0.09(+0.28%)
Nov 03, 2020 31.18 31.61 31.15 31.42 1,763,014 +0.72(+2.34%)
Nov 02, 2020 31.49 31.49 30.66 30.70 2,029,238 -0.39(-1.27%)
Oct 30, 2020 31.11 31.26 30.74 31.09 2,151,048 -0.17(-0.53%)
Oct 29, 2020 31.50 31.83 31.13 31.26 2,107,555 -0.38(-1.20%)
Oct 28, 2020 32.23 32.39 31.61 31.64 2,654,589 -1.19(-3.62%)
Oct 27, 2020 32.55 33.00 32.31 32.83 1,292,112 +0.15(+0.46%)
Oct 26, 2020 32.90 33.01 32.29 32.68 1,489,634 -0.56(-1.68%)
Oct 23, 2020 33.64 33.73 33.06 33.24 1,414,234 -0.14(-0.43%)
Oct 22, 2020 33.17 33.64 33.12 33.38 1,980,144 +0.17(+0.50%)
Oct 21, 2020 33.65 33.69 33.18 33.21 1,901,649 -0.65(-1.91%)
Oct 20, 2020 33.51 34.05 33.27 33.86 1,255,889 +0.64(+1.92%)
Oct 19, 2020 34.13 34.18 33.14 33.22 1,661,554 -0.69(-2.02%)
Oct 16, 2020 34.36 34.42 33.90 33.91 1,110,803 -0.59(-1.71%)
Oct 15, 2020 33.71 34.61 33.66 34.50 1,369,684 +0.28(+0.83%)
Oct 14, 2020 34.37 34.86 34.20 34.21 1,388,697 -0.16(-0.46%)
Oct 13, 2020 34.14 34.61 34.14 34.37 2,296,263 +0.20(+0.60%)
Oct 12, 2020 34.53 34.55 33.83 34.17 1,533,840 -0.33(-0.96%)
Oct 09, 2020 34.73 34.92 34.36 34.50 2,211,963 -0.10(-0.30%)
Oct 08, 2020 33.35 34.62 33.35 34.60 1,814,463 +1.54(+4.65%)
Oct 07, 2020 32.54 33.13 32.43 33.06 2,625,977 +0.46(+1.43%)
Oct 06, 2020 33.62 33.62 32.24 32.60 3,054,092 -0.61(-1.85%)
Oct 05, 2020 33.38 33.38 32.59 33.21 2,299,398 +0.11(+0.33%)
Oct 02, 2020 32.54 33.13 32.35 33.10 2,108,281 +0.26(+0.79%)
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.