Skip to main content

TransCanada Corporation (NY: TRP )

39.82 +0.18 (+0.45%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.60 25.41 24.57 25.30 3,477,354 +0.47(+1.90%)
Jun 29, 2020 24.38 24.89 24.33 24.82 2,435,028 +0.99(+4.17%)
Jun 26, 2020 24.40 24.45 23.72 23.83 4,005,461 -0.64(-2.63%)
Jun 25, 2020 24.54 24.79 24.24 24.47 3,026,248 -0.13(-0.53%)
Jun 24, 2020 25.14 25.36 24.23 24.61 3,425,170 -0.81(-3.19%)
Jun 23, 2020 25.59 25.67 25.29 25.42 4,689,240 +0.29(+1.16%)
Jun 22, 2020 24.81 25.19 24.67 25.12 2,884,168 +0.26(+1.06%)
Jun 19, 2020 25.62 25.62 24.86 24.86 1,925,763 -0.36(-1.45%)
Jun 18, 2020 24.95 25.51 24.94 25.23 1,804,110 +0.10(+0.41%)
Jun 17, 2020 25.59 25.61 25.12 25.12 1,416,982 -0.39(-1.54%)
Jun 16, 2020 25.56 25.87 25.19 25.52 2,116,337 +0.55(+2.19%)
Jun 15, 2020 24.15 25.23 24.09 24.97 2,235,475 +0.25(+0.99%)
Jun 12, 2020 24.97 25.15 24.28 24.73 2,514,152 +0.36(+1.47%)
Jun 11, 2020 25.19 25.25 24.33 24.37 2,837,981 -1.55(-5.97%)
Jun 10, 2020 26.59 26.59 25.91 25.91 3,142,512 -0.72(-2.70%)
Jun 09, 2020 27.20 27.20 26.54 26.63 2,652,149 -0.94(-3.41%)
Jun 08, 2020 27.19 27.58 26.96 27.57 2,744,724 +0.76(+2.85%)
Jun 05, 2020 26.84 27.18 26.49 26.81 2,650,554 +0.62(+2.37%)
Jun 04, 2020 26.08 26.39 26.01 26.19 1,898,512 -0.03(-0.13%)
Jun 03, 2020 26.19 26.36 25.99 26.22 2,043,225 +0.30(+1.17%)
Jun 02, 2020 25.77 26.17 25.69 25.92 2,207,048 +0.30(+1.18%)
Jun 01, 2020 25.76 26.20 25.52 25.62 2,392,604 -0.06(-0.22%)
May 29, 2020 25.42 25.85 24.94 25.67 3,660,773 +0.27(+1.06%)
May 28, 2020 25.41 25.62 25.22 25.40 3,049,156 +0.26(+1.02%)
May 27, 2020 25.10 25.20 24.33 25.15 2,699,708 +0.23(+0.92%)
May 26, 2020 24.69 25.06 24.46 24.92 3,806,864 +0.90(+3.75%)
May 22, 2020 23.50 24.30 23.31 24.02 5,091,245 +0.34(+1.45%)
May 21, 2020 24.51 24.51 23.66 23.68 5,233,291 -0.81(-3.31%)
May 20, 2020 25.36 25.47 24.46 24.49 5,023,124 -0.59(-2.37%)
May 19, 2020 25.84 25.95 25.08 25.08 4,196,426 -0.47(-1.83%)
May 18, 2020 26.37 26.37 25.50 25.55 2,690,850 +0.16(+0.63%)
May 15, 2020 25.14 25.60 25.01 25.39 2,538,872 +0.29(+1.16%)
May 14, 2020 24.76 25.12 24.31 25.10 4,233,660 -0.07(-0.29%)
May 13, 2020 26.04 26.26 25.05 25.17 3,457,544 -0.94(-3.60%)
May 12, 2020 26.85 27.09 26.11 26.11 2,127,933 -0.65(-2.43%)
May 11, 2020 26.15 26.87 25.98 26.76 2,781,965 +0.48(+1.84%)
May 08, 2020 26.63 26.74 26.09 26.28 3,188,449 +0.14(+0.55%)
May 07, 2020 27.45 27.49 26.10 26.13 3,755,187 -0.78(-2.88%)
May 06, 2020 26.85 27.15 26.77 26.91 4,462,034 -0.06(-0.23%)
May 05, 2020 26.80 27.12 26.53 26.97 3,617,366 +0.76(+2.92%)
May 04, 2020 25.15 26.31 25.15 26.21 2,872,597 +0.44(+1.70%)
May 01, 2020 25.87 26.51 25.76 25.77 3,288,910 -0.67(-2.55%)
Apr 30, 2020 27.60 27.67 26.25 26.44 3,281,939 -1.28(-4.61%)
Apr 29, 2020 26.98 27.79 26.98 27.72 2,326,007 +1.21(+4.58%)
Apr 28, 2020 26.43 26.84 26.35 26.51 2,326,837 +0.39(+1.49%)
Apr 27, 2020 26.05 26.31 25.88 26.12 3,884,675 -0.01(-0.02%)
Apr 24, 2020 26.08 26.34 25.87 26.12 1,978,535 +0.19(+0.75%)
Apr 23, 2020 25.74 26.11 25.54 25.93 2,784,940 +0.47(+1.84%)
Apr 22, 2020 25.75 25.95 25.16 25.46 3,781,514 +0.14(+0.54%)
Apr 21, 2020 24.39 25.46 24.39 25.32 3,637,520 -0.26(-1.03%)
Apr 20, 2020 25.22 25.89 24.79 25.59 4,167,092 -0.13(-0.51%)
Apr 17, 2020 26.08 26.18 25.34 25.72 7,079,424 +0.39(+1.55%)
Apr 16, 2020 26.34 26.62 25.32 25.32 4,302,648 -0.96(-3.65%)
Apr 15, 2020 26.63 26.74 26.09 26.28 3,586,376 -1.08(-3.96%)
Apr 14, 2020 27.68 27.68 27.07 27.37 3,675,632 +0.05(+0.17%)
Apr 13, 2020 27.02 27.55 26.92 27.32 3,231,321 +0.29(+1.05%)
Apr 09, 2020 26.79 27.76 26.45 27.04 4,237,766 +0.78(+2.98%)
Apr 08, 2020 26.20 26.92 26.09 26.25 3,939,716 +0.12(+0.46%)
Apr 07, 2020 26.50 26.56 25.35 26.13 5,513,116 +0.50(+1.94%)
Apr 06, 2020 25.33 25.78 24.63 25.64 5,904,934 +1.19(+4.88%)
Apr 03, 2020 24.34 24.73 23.64 24.45 3,820,669 +0.37(+1.54%)
Apr 02, 2020 23.44 24.94 23.35 24.08 5,670,422 +0.80(+3.43%)
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.