Skip to main content

TransCanada Corporation (NY: TRP )

40.20 +0.56 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.33 27.45 27.23 27.39 646,071 -0.06(-0.22%)
Nov 27, 2019 27.29 27.46 27.14 27.45 3,231,845 +0.11(+0.41%)
Nov 26, 2019 27.44 27.55 27.23 27.34 1,571,800 -0.08(-0.27%)
Nov 25, 2019 27.39 27.45 27.31 27.41 1,760,020 +0.13(+0.49%)
Nov 22, 2019 27.62 27.72 27.27 27.28 1,597,981 -0.26(-0.94%)
Nov 21, 2019 27.48 27.55 27.27 27.54 1,831,814 +0.09(+0.31%)
Nov 20, 2019 27.48 27.57 27.26 27.45 2,098,438 -0.11(-0.39%)
Nov 19, 2019 27.66 27.83 27.53 27.56 2,157,312 -0.11(-0.39%)
Nov 18, 2019 27.62 27.74 27.52 27.67 2,119,486 +0.03(+0.10%)
Nov 15, 2019 27.42 27.82 27.41 27.64 1,303,484 +0.23(+0.84%)
Nov 14, 2019 27.48 27.55 27.17 27.41 1,234,885 -0.02(-0.06%)
Nov 13, 2019 27.46 27.69 27.36 27.43 1,779,504 -0.11(-0.41%)
Nov 12, 2019 27.17 27.57 27.11 27.54 1,918,974 +0.41(+1.53%)
Nov 11, 2019 27.03 27.32 26.99 27.12 1,412,831 +0.06(+0.24%)
Nov 08, 2019 26.64 27.18 26.49 27.06 2,252,047 +0.34(+1.27%)
Nov 07, 2019 27.16 27.16 26.25 26.72 4,874,436 -0.36(-1.33%)
Nov 06, 2019 26.73 27.29 26.73 27.08 3,647,331 +0.35(+1.31%)
Nov 05, 2019 27.26 27.37 26.37 26.73 3,329,726 -0.46(-1.70%)
Nov 04, 2019 27.47 27.51 27.10 27.19 4,954,575 -0.30(-1.10%)
Nov 01, 2019 27.09 27.83 27.09 27.50 2,335,711 +0.42(+1.57%)
Oct 31, 2019 27.09 27.23 26.90 27.07 2,804,521 -0.05(-0.20%)
Oct 30, 2019 27.14 27.24 26.94 27.12 2,713,400 -0.02(-0.08%)
Oct 29, 2019 27.25 27.32 27.04 27.15 1,799,847 -0.20(-0.75%)
Oct 28, 2019 27.60 27.60 27.28 27.35 1,631,510 -0.12(-0.45%)
Oct 25, 2019 27.58 27.70 27.36 27.47 1,541,461 -0.17(-0.62%)
Oct 24, 2019 27.86 27.86 27.58 27.65 1,676,393 -0.11(-0.41%)
Oct 23, 2019 27.68 27.86 27.67 27.76 1,155,507 +0.06(+0.21%)
Oct 22, 2019 27.95 28.10 27.69 27.70 1,557,359 -0.20(-0.73%)
Oct 21, 2019 27.72 27.91 27.69 27.90 1,289,209 +0.23(+0.82%)
Oct 18, 2019 27.75 27.80 27.59 27.68 1,618,432 -0.01(-0.02%)
Oct 17, 2019 27.62 27.92 27.52 27.68 2,010,125 +0.15(+0.55%)
Oct 16, 2019 27.39 27.54 27.32 27.53 1,368,679 +0.11(+0.39%)
Oct 15, 2019 27.43 27.69 27.41 27.43 1,901,783 +0.01(+0.04%)
Oct 14, 2019 27.46 27.56 27.34 27.41 797,730 -0.11(-0.39%)
Oct 11, 2019 27.78 27.90 27.49 27.52 1,348,662 -0.05(-0.20%)
Oct 10, 2019 27.60 27.61 27.27 27.58 2,456,037 -0.06(-0.23%)
Oct 09, 2019 27.40 27.77 27.38 27.64 6,610,923 +0.33(+1.20%)
Oct 08, 2019 27.67 27.67 27.22 27.31 1,777,247 -0.39(-1.40%)
Oct 07, 2019 27.61 27.81 27.50 27.70 2,719,089 +0.05(+0.18%)
Oct 04, 2019 27.34 27.68 27.34 27.65 2,629,651 +0.30(+1.10%)
Oct 03, 2019 27.28 27.36 26.89 27.35 3,079,835 +0.06(+0.22%)
Oct 02, 2019 27.58 27.62 27.14 27.29 6,764,238 -0.39(-1.42%)
Oct 01, 2019 27.79 27.90 27.58 27.68 1,693,222 -0.17(-0.62%)
Sep 30, 2019 27.80 28.15 27.79 27.86 1,789,070 +0.05(+0.17%)
Sep 27, 2019 27.98 28.03 27.68 27.81 1,840,792 +0.40(+1.46%)
Sep 26, 2019 27.29 27.41 27.13 27.41 2,028,607 +0.20(+0.75%)
Sep 25, 2019 27.07 27.28 26.97 27.20 1,839,869 +0.00(+0.00%)
Sep 24, 2019 27.33 27.38 27.06 27.20 3,175,591 -0.07(-0.25%)
Sep 23, 2019 27.13 27.36 27.05 27.27 8,105,769 +0.16(+0.60%)
Sep 20, 2019 26.69 27.13 26.64 27.11 2,279,520 +0.41(+1.53%)
Sep 19, 2019 26.77 26.78 26.54 26.70 2,770,851 +0.12(+0.43%)
Sep 18, 2019 26.48 26.80 26.44 26.58 3,314,670 +0.10(+0.40%)
Sep 17, 2019 26.18 26.64 26.17 26.48 2,836,047 +0.27(+1.02%)
Sep 16, 2019 26.55 26.69 26.05 26.21 3,106,700 +0.10(+0.40%)
Sep 13, 2019 26.16 26.38 26.00 26.11 4,162,146 -0.05(-0.20%)
Sep 12, 2019 26.21 26.38 26.10 26.16 2,791,706 -0.10(-0.40%)
Sep 11, 2019 26.77 26.77 26.21 26.26 5,500,657 -0.48(-1.80%)
Sep 10, 2019 26.80 26.84 26.46 26.75 2,613,735 -0.09(-0.33%)
Sep 09, 2019 26.92 27.03 26.72 26.83 3,203,080 +0.06(+0.23%)
Sep 06, 2019 26.93 26.99 26.61 26.77 2,182,823 -0.15(-0.55%)
Sep 05, 2019 27.24 27.51 26.87 26.92 2,901,877 -0.31(-1.16%)
Sep 04, 2019 27.43 27.63 27.18 27.23 1,993,565 +0.02(+0.08%)
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.