Skip to main content

TransCanada Corporation (NY: TRP )

44.15 -0.97 (-2.15%)
Streaming Delayed Price Updated: 11:21 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 48.66 48.66 45.02 45.12 5,499,202 -3.28(-6.78%)
Nov 28, 2022 48.55 48.94 48.38 48.40 1,820,097 -0.86(-1.75%)
Nov 25, 2022 49.00 49.51 48.92 49.26 872,754 +0.45(+0.92%)
Nov 23, 2022 48.27 48.89 48.12 48.81 1,801,067 +0.32(+0.66%)
Nov 22, 2022 47.79 48.63 47.79 48.49 1,298,688 +1.07(+2.26%)
Nov 21, 2022 47.82 47.82 46.72 47.42 1,570,609 -0.42(-0.88%)
Nov 18, 2022 47.85 48.34 47.70 47.84 1,440,005 -0.19(-0.40%)
Nov 17, 2022 48.02 48.37 47.62 48.03 1,795,275 -0.34(-0.70%)
Nov 16, 2022 47.65 48.47 47.65 48.37 1,511,006 +0.56(+1.17%)
Nov 15, 2022 47.80 48.21 47.41 47.81 1,271,774 +0.40(+0.84%)
Nov 14, 2022 48.10 48.44 47.40 47.41 1,684,976 -0.84(-1.74%)
Nov 11, 2022 47.69 48.43 47.29 48.25 1,670,457 +0.89(+1.88%)
Nov 10, 2022 46.62 47.46 46.29 47.36 1,912,708 +1.79(+3.93%)
Nov 09, 2022 45.41 46.58 45.05 45.57 2,225,463 +0.80(+1.79%)
Nov 08, 2022 44.43 45.05 44.13 44.77 1,449,943 +0.27(+0.61%)
Nov 07, 2022 44.76 44.96 44.08 44.50 1,280,696 -0.06(-0.13%)
Nov 04, 2022 44.79 45.23 44.18 44.56 1,465,423 +0.87(+1.99%)
Nov 03, 2022 43.50 44.03 43.13 43.69 1,058,397 -0.34(-0.77%)
Nov 02, 2022 43.84 44.03 1,649,500 +0.27(+0.62%)
Nov 01, 2022 44.69 44.73 43.69 43.76 1,177,124 -0.16(-0.36%)
Oct 31, 2022 43.25 44.16 43.25 43.92 1,079,175 +0.14(+0.32%)
Oct 28, 2022 44.54 44.60 43.43 43.78 1,607,174 -0.62(-1.40%)
Oct 27, 2022 43.87 44.84 43.74 44.40 1,568,827 +0.90(+2.07%)
Oct 26, 2022 43.00 43.74 42.89 43.50 1,225,079 +0.72(+1.68%)
Oct 25, 2022 42.34 42.78 42.00 42.78 1,650,939 +0.33(+0.78%)
Oct 24, 2022 43.16 43.22 42.34 42.45 1,248,757 -0.62(-1.44%)
Oct 21, 2022 42.11 43.24 41.94 43.07 2,126,941 +1.10(+2.62%)
Oct 20, 2022 42.73 43.04 41.85 41.97 1,692,263 -0.49(-1.15%)
Oct 19, 2022 42.31 42.63 42.13 42.46 1,420,484 -0.04(-0.09%)
Oct 18, 2022 42.33 42.81 41.67 42.50 3,074,494 +0.95(+2.29%)
Oct 17, 2022 41.43 42.08 40.82 41.55 2,058,311 +1.09(+2.69%)
Oct 14, 2022 41.41 41.68 40.44 40.46 2,094,013 -0.98(-2.36%)
Oct 13, 2022 39.11 41.55 39.11 41.44 3,275,295 +1.78(+4.49%)
Oct 12, 2022 39.75 40.22 39.58 39.66 1,492,525 -0.40(-1.00%)
Oct 11, 2022 40.19 40.72 39.75 40.06 1,737,025 -0.35(-0.87%)
Oct 10, 2022 41.29 41.56 40.31 40.41 1,072,708 -0.79(-1.92%)
Oct 07, 2022 40.56 41.86 40.56 41.20 2,587,661 +0.50(+1.23%)
Oct 06, 2022 42.05 42.05 40.42 40.70 4,600,669 -1.79(-4.21%)
Oct 05, 2022 43.13 43.13 41.69 42.49 2,029,674 -0.96(-2.21%)
Oct 04, 2022 42.91 43.51 42.83 43.45 1,893,356 +1.04(+2.45%)
Oct 03, 2022 41.31 42.85 41.31 42.41 2,134,082 +2.12(+5.26%)
Sep 30, 2022 41.03 41.47 40.26 40.29 1,898,474 -0.94(-2.28%)
Sep 29, 2022 42.07 42.27 40.62 41.23 6,595,085 -1.33(-3.13%)
Sep 28, 2022 41.68 42.67 41.34 42.56 6,471,315 +1.20(+2.90%)
Sep 27, 2022 42.21 42.52 41.13 41.36 2,301,160 -0.27(-0.64%)
Sep 26, 2022 42.59 42.96 41.32 41.63 2,568,201 -1.31(-3.05%)
Sep 23, 2022 44.81 44.88 42.70 42.94 2,687,995 -2.69(-5.89%)
Sep 22, 2022 46.03 46.31 45.61 45.63 1,387,004 -0.28(-0.60%)
Sep 21, 2022 46.69 46.85 45.81 45.90 1,346,687 -0.49(-1.06%)
Sep 20, 2022 46.46 46.58 45.89 46.39 1,158,502 -0.47(-1.01%)
Sep 19, 2022 45.59 46.91 45.49 46.87 945,925 +0.59(+1.28%)
Sep 16, 2022 46.69 46.70 45.94 46.28 1,488,602 -0.77(-1.63%)
Sep 15, 2022 47.68 47.68 46.85 47.04 1,488,209 -0.67(-1.40%)
Sep 14, 2022 47.44 48.26 47.35 47.71 1,289,011 +0.38(+0.81%)
Sep 13, 2022 47.92 48.28 47.13 47.33 1,162,376 -1.22(-2.52%)
Sep 12, 2022 48.21 48.82 48.12 48.55 1,368,772 +0.72(+1.50%)
Sep 09, 2022 47.37 47.87 47.37 47.83 879,459 +0.90(+1.91%)
Sep 08, 2022 47.17 47.19 46.54 46.94 1,201,476 -0.30(-0.63%)
Sep 07, 2022 45.85 47.24 45.56 47.23 2,005,722 +0.87(+1.87%)
Sep 06, 2022 47.50 47.60 46.29 46.36 1,482,802 -0.94(-1.98%)
Sep 02, 2022 47.67 47.85 47.01 47.30 923,477 +0.16(+0.33%)
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.