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 (%)
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%)
Jul 01, 2020 33.37 33.67 32.79 32.88 656,134 -0.44(-1.31%)
Jun 30, 2020 32.39 33.46 32.35 33.31 2,640,751 +0.62(+1.90%)
Jun 29, 2020 32.10 32.78 32.04 32.69 1,849,195 +0.68(+2.12%)
Jun 26, 2020 32.78 32.85 31.86 32.01 2,981,809 -0.87(-2.63%)
Jun 25, 2020 32.96 33.30 32.57 32.88 2,252,847 -0.18(-0.53%)
Jun 24, 2020 33.77 34.07 32.55 33.05 2,549,820 -1.09(-3.19%)
Jun 23, 2020 34.37 34.48 33.97 34.14 3,490,838 +0.39(+1.16%)
Jun 22, 2020 33.33 33.84 33.14 33.75 2,147,078 +0.35(+1.06%)
Jun 19, 2020 34.42 34.42 33.40 33.40 1,433,607 -0.49(-1.45%)
Jun 18, 2020 33.52 34.26 33.51 33.89 1,343,044 +0.14(+0.41%)
Jun 17, 2020 34.38 34.40 33.74 33.75 1,054,852 -0.53(-1.54%)
Jun 16, 2020 34.34 34.75 33.84 34.28 1,575,477 +0.74(+2.19%)
Jun 15, 2020 32.44 33.89 32.36 33.54 1,664,168 +0.33(+0.99%)
Jun 12, 2020 33.54 33.79 32.62 33.21 1,871,624 +0.48(+1.47%)
Jun 11, 2020 33.83 33.92 32.69 32.73 2,112,695 -2.08(-5.97%)
Jun 10, 2020 35.72 35.72 34.81 34.81 2,339,399 -0.97(-2.70%)
Jun 09, 2020 36.54 36.54 35.65 35.77 1,974,355 -1.26(-3.41%)
Jun 08, 2020 36.52 37.04 36.21 37.04 2,043,271 +1.03(+2.85%)
Jun 05, 2020 36.05 36.51 35.59 36.01 1,973,167 +0.84(+2.37%)
Jun 04, 2020 35.04 35.44 34.94 35.18 1,413,320 -0.05(-0.13%)
Jun 03, 2020 35.18 35.41 34.91 35.22 1,521,050 +0.41(+1.17%)
Jun 02, 2020 34.62 35.16 34.51 34.82 1,643,006 +0.41(+1.18%)
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.