Skip to main content

TransCanada Corporation (NY: TRP )

46.01 -0.37 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.21 34.39 33.08 33.11 2,310,328 -0.98(-2.87%)
Sep 29, 2020 34.31 34.50 33.73 34.09 1,637,017 -0.29(-0.83%)
Sep 28, 2020 34.97 35.20 34.30 34.38 2,797,289 -0.29(-0.83%)
Sep 25, 2020 33.96 34.69 33.87 34.66 1,248,340 +0.53(+1.55%)
Sep 24, 2020 33.95 34.40 33.75 34.13 1,398,998 +0.02(+0.07%)
Sep 23, 2020 35.72 35.77 34.10 34.11 1,903,809 -1.69(-4.71%)
Sep 22, 2020 34.92 35.88 34.85 35.80 2,209,620 +1.09(+3.13%)
Sep 21, 2020 35.18 35.44 34.06 34.71 3,107,245 -0.92(-2.60%)
Sep 18, 2020 35.36 35.70 35.11 35.63 2,544,031 +0.23(+0.64%)
Sep 17, 2020 34.97 35.46 34.69 35.41 1,501,284 +0.23(+0.66%)
Sep 16, 2020 35.60 35.74 35.12 35.18 1,325,936 -0.16(-0.44%)
Sep 15, 2020 35.60 35.95 35.25 35.33 1,082,631 -0.02(-0.04%)
Sep 14, 2020 35.84 35.85 35.32 35.35 1,093,326 -0.26(-0.72%)
Sep 11, 2020 35.49 35.83 35.25 35.60 995,893 +0.26(+0.73%)
Sep 10, 2020 36.10 36.14 35.35 35.35 1,024,528 -0.63(-1.75%)
Sep 09, 2020 35.52 36.35 35.48 35.98 1,651,298 +0.98(+2.80%)
Sep 08, 2020 34.97 35.47 34.81 35.00 973,465 -0.43(-1.21%)
Sep 04, 2020 36.23 36.32 35.20 35.42 1,159,431 -0.72(-1.98%)
Sep 03, 2020 36.14 36.50 35.89 36.14 1,033,557 -0.24(-0.66%)
Sep 02, 2020 36.26 36.80 36.17 36.38 1,744,351 +0.14(+0.39%)
Sep 01, 2020 36.30 36.57 36.03 36.24 1,516,340 -0.02(-0.06%)
Aug 31, 2020 36.93 36.93 36.21 36.26 1,811,032 -0.65(-1.77%)
Aug 28, 2020 37.37 37.37 36.80 36.92 1,246,925 -0.21(-0.57%)
Aug 27, 2020 37.30 37.56 36.75 37.13 1,285,371 -0.04(-0.10%)
Aug 26, 2020 37.60 37.64 37.12 37.17 1,181,897 -0.57(-1.50%)
Aug 25, 2020 38.44 38.48 37.65 37.73 1,721,428 -0.49(-1.28%)
Aug 24, 2020 38.80 38.82 38.14 38.22 1,412,569 -0.29(-0.75%)
Aug 21, 2020 38.11 38.66 37.86 38.51 2,008,256 +0.23(+0.61%)
Aug 20, 2020 38.21 38.42 38.00 38.28 837,592 +0.02(+0.04%)
Aug 19, 2020 38.41 38.63 38.18 38.26 1,217,486 -0.12(-0.32%)
Aug 18, 2020 38.51 38.54 38.16 38.39 1,068,032 +0.05(+0.14%)
Aug 17, 2020 38.13 38.45 37.98 38.33 753,461 +0.34(+0.90%)
Aug 14, 2020 37.87 38.46 37.72 37.99 1,105,004 -0.08(-0.20%)
Aug 13, 2020 38.30 38.47 38.04 38.07 1,575,641 -0.34(-0.89%)
Aug 12, 2020 38.49 38.62 38.11 38.41 1,666,450 +0.38(+1.00%)
Aug 11, 2020 38.23 38.70 37.79 38.03 2,112,992 +0.11(+0.29%)
Aug 10, 2020 37.47 37.99 37.36 37.92 1,269,056 +0.61(+1.65%)
Aug 07, 2020 37.31 37.42 37.06 37.31 1,092,909 -0.12(-0.33%)
Aug 06, 2020 37.23 37.46 37.06 37.43 991,382 +0.28(+0.75%)
Aug 05, 2020 37.09 37.59 37.03 37.15 2,878,255 +0.23(+0.61%)
Aug 04, 2020 35.28 37.02 35.25 36.92 2,646,756 +1.85(+5.27%)
Aug 03, 2020 35.46 35.61 35.00 35.07 736,781 -0.37(-1.03%)
Jul 31, 2020 35.49 35.49 34.74 35.44 2,182,988 +0.08(+0.22%)
Jul 30, 2020 35.07 35.39 34.79 35.36 1,628,841 -0.44(-1.24%)
Jul 29, 2020 35.02 35.83 34.76 35.81 1,694,357 +0.82(+2.33%)
Jul 28, 2020 34.87 35.21 34.65 34.99 1,521,838 +0.12(+0.36%)
Jul 27, 2020 34.71 34.89 34.39 34.86 1,092,917 +0.20(+0.58%)
Jul 24, 2020 34.64 34.78 34.52 34.66 1,669,729 -0.02(-0.04%)
Jul 23, 2020 34.75 34.94 34.55 34.68 1,583,313 -0.26(-0.76%)
Jul 22, 2020 34.67 35.02 34.45 34.94 1,122,063 +0.12(+0.36%)
Jul 21, 2020 34.49 35.18 34.49 34.82 1,202,851 +0.69(+2.03%)
Jul 20, 2020 34.66 34.93 34.07 34.13 1,021,066 -0.51(-1.46%)
Jul 17, 2020 34.79 35.06 34.44 34.63 846,766 -0.10(-0.29%)
Jul 16, 2020 34.52 35.07 34.38 34.73 1,592,566 +0.14(+0.40%)
Jul 15, 2020 34.38 34.96 34.38 34.59 2,351,573 +0.65(+1.92%)
Jul 14, 2020 32.69 34.01 32.65 33.94 2,097,286 +1.14(+3.48%)
Jul 13, 2020 32.64 33.09 32.46 32.80 2,141,623 +0.33(+1.03%)
Jul 10, 2020 31.92 32.49 31.92 32.46 1,584,036 +0.47(+1.48%)
Jul 09, 2020 32.63 32.63 31.77 31.99 1,716,756 -0.62(-1.91%)
Jul 08, 2020 32.65 32.97 32.33 32.61 944,568 +0.13(+0.41%)
Jul 07, 2020 32.58 32.88 32.26 32.48 1,409,263 -0.54(-1.65%)
Jul 06, 2020 33.62 33.75 32.95 33.02 1,219,892 -0.32(-0.96%)
Jul 02, 2020 33.39 33.92 33.29 33.34 989,331 +0.47(+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.