Skip to main content

TransCanada Corporation (NY: TRP )

44.99 -1.02 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.63 39.12 38.62 38.71 1,287,350 +0.07(+0.17%)
Sep 27, 2019 38.88 38.95 38.47 38.65 1,324,568 -0.00(-0.01%)
Sep 26, 2019 38.48 38.66 38.26 38.65 1,438,502 +0.29(+0.75%)
Sep 25, 2019 38.17 38.46 38.03 38.36 1,304,667 +0.00(+0.00%)
Sep 24, 2019 38.55 38.61 38.16 38.36 2,251,839 -0.10(-0.25%)
Sep 23, 2019 38.26 38.58 38.15 38.46 5,747,870 +0.23(+0.60%)
Sep 20, 2019 37.64 38.26 37.56 38.23 1,616,427 +0.58(+1.53%)
Sep 19, 2019 37.75 37.76 37.43 37.65 1,964,834 +0.16(+0.43%)
Sep 18, 2019 37.34 37.79 37.28 37.49 2,350,461 +0.15(+0.40%)
Sep 17, 2019 36.93 37.56 36.90 37.34 2,011,065 +0.38(+1.02%)
Sep 16, 2019 37.44 37.64 36.74 36.96 2,202,988 +0.15(+0.40%)
Sep 13, 2019 36.89 37.21 36.66 36.82 2,951,413 -0.07(-0.20%)
Sep 12, 2019 36.96 37.20 36.80 36.89 1,979,622 -0.15(-0.40%)
Sep 11, 2019 37.75 37.75 36.96 37.04 3,900,562 -0.68(-1.80%)
Sep 10, 2019 37.79 37.85 37.31 37.72 1,853,422 -0.13(-0.33%)
Sep 09, 2019 37.96 38.12 37.68 37.84 2,271,331 +0.09(+0.23%)
Sep 06, 2019 37.98 38.06 37.52 37.75 1,547,858 -0.21(-0.55%)
Sep 05, 2019 38.41 38.80 37.90 37.96 2,057,746 -0.44(-1.16%)
Sep 04, 2019 38.69 38.96 38.33 38.40 1,413,654 +0.03(+0.08%)
Sep 03, 2019 37.56 38.52 37.52 38.38 6,529,265 +0.49(+1.29%)
Aug 30, 2019 37.71 37.91 37.44 37.89 3,076,648 +0.36(+0.97%)
Aug 29, 2019 37.27 37.78 37.21 37.52 2,912,287 +0.46(+1.24%)
Aug 28, 2019 36.45 37.20 36.45 37.07 2,687,403 +0.63(+1.72%)
Aug 27, 2019 36.27 36.55 35.98 36.44 1,892,991 +0.34(+0.94%)
Aug 26, 2019 35.94 36.19 35.81 36.10 1,114,404 +0.30(+0.85%)
Aug 23, 2019 35.80 36.34 35.67 35.79 1,573,555 -0.21(-0.57%)
Aug 22, 2019 36.25 36.26 35.77 36.00 1,460,180 -0.13(-0.35%)
Aug 21, 2019 35.77 36.16 35.77 36.13 1,030,136 +0.55(+1.54%)
Aug 20, 2019 36.08 36.08 35.46 35.58 1,187,184 -0.35(-0.97%)
Aug 19, 2019 36.06 36.13 35.91 35.93 1,532,575 +0.14(+0.39%)
Aug 16, 2019 35.41 35.82 35.33 35.79 965,636 +0.47(+1.34%)
Aug 15, 2019 35.26 35.51 35.06 35.31 1,463,678 +0.00(+0.00%)
Aug 14, 2019 36.03 36.29 35.28 35.31 1,668,155 -1.27(-3.48%)
Aug 13, 2019 35.59 36.65 35.50 36.59 3,082,155 +0.90(+2.53%)
Aug 12, 2019 35.58 36.00 35.50 35.68 1,266,589 +0.12(+0.33%)
Aug 09, 2019 35.62 35.94 35.44 35.57 1,277,507 +0.00(+0.00%)
Aug 08, 2019 35.34 35.70 35.32 35.57 1,999,783 +0.22(+0.63%)
Aug 07, 2019 35.21 35.46 34.91 35.34 2,946,571 -0.21(-0.60%)
Aug 06, 2019 35.47 35.90 34.96 35.56 2,186,208 +0.19(+0.54%)
Aug 05, 2019 35.66 35.72 35.17 35.37 1,555,110 -0.56(-1.56%)
Aug 02, 2019 36.30 36.71 35.54 35.93 2,795,072 -0.35(-0.98%)
Aug 01, 2019 36.13 36.95 35.88 36.28 2,532,159 +0.08(+0.22%)
Jul 31, 2019 36.39 36.87 35.84 36.20 2,115,611 -0.13(-0.37%)
Jul 30, 2019 36.51 36.54 36.20 36.33 1,835,015 -0.24(-0.65%)
Jul 29, 2019 36.39 36.62 36.28 36.57 2,397,221 +0.35(+0.96%)
Jul 26, 2019 36.78 36.96 36.15 36.22 2,784,928 -0.50(-1.35%)
Jul 25, 2019 36.68 36.82 36.33 36.72 2,332,144 +0.01(+0.04%)
Jul 24, 2019 37.27 37.27 36.53 36.70 1,556,315 -0.50(-1.33%)
Jul 23, 2019 37.52 37.59 37.12 37.20 1,377,506 -0.30(-0.81%)
Jul 22, 2019 37.45 37.71 37.35 37.50 1,681,362 +0.14(+0.38%)
Jul 19, 2019 37.11 37.43 37.08 37.36 1,062,200 +0.07(+0.20%)
Jul 18, 2019 37.16 37.31 36.80 37.29 824,665 +0.16(+0.42%)
Jul 17, 2019 37.38 37.51 37.00 37.13 1,082,992 -0.09(-0.24%)
Jul 16, 2019 37.26 37.45 37.09 37.22 904,272 -0.11(-0.30%)
Jul 15, 2019 37.45 37.63 37.21 37.33 633,252 -0.13(-0.34%)
Jul 12, 2019 37.81 37.98 37.33 37.46 880,027 -0.37(-0.98%)
Jul 11, 2019 37.67 37.98 37.55 37.83 1,639,158 +0.19(+0.51%)
Jul 10, 2019 37.23 37.72 37.17 37.64 1,449,706 +0.65(+1.76%)
Jul 09, 2019 36.45 37.17 36.45 36.99 1,343,620 +0.38(+1.03%)
Jul 08, 2019 36.79 36.79 36.57 36.61 770,050 -0.24(-0.66%)
Jul 05, 2019 37.04 37.11 36.39 36.85 914,920 -0.33(-0.88%)
Jul 03, 2019 36.47 37.21 36.47 37.18 1,591,542 +0.73(+2.01%)
Jul 02, 2019 36.76 36.81 36.39 36.45 2,363,301 -0.11(-0.30%)
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.