Skip to main content

TransCanada Corporation (NY: TRP )

39.81 +0.17 (+0.43%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.69 38.66 37.63 38.65 2,485,435 +0.84(+2.23%)
Feb 25, 2022 37.10 37.83 37.43 37.80 4,699,675 +0.81(+2.20%)
Feb 24, 2022 37.36 37.37 36.71 36.99 2,758,275 -0.59(-1.57%)
Feb 23, 2022 37.57 37.81 37.37 37.58 2,098,382 +0.25(+0.67%)
Feb 22, 2022 37.88 38.08 36.93 37.33 2,613,728 -0.41(-1.09%)
Feb 18, 2022 37.74 0 +0.03(+0.08%)
Feb 17, 2022 37.60 38.09 37.49 37.71 2,212,287 -0.06(-0.15%)
Feb 16, 2022 37.74 37.93 37.34 37.77 3,934,028 -0.17(-0.44%)
Feb 15, 2022 37.55 38.01 37.36 37.93 2,925,894 +0.29(+0.76%)
Feb 14, 2022 37.70 37.78 37.09 37.65 2,990,338 -0.12(-0.30%)
Feb 11, 2022 37.21 38.01 37.07 37.76 3,168,560 +0.69(+1.86%)
Feb 10, 2022 37.32 37.63 37.02 37.07 1,902,722 -0.33(-0.88%)
Feb 09, 2022 37.06 37.42 36.96 37.40 2,029,160 +0.48(+1.31%)
Feb 08, 2022 36.67 37.06 36.52 36.92 2,295,306 +0.01(+0.02%)
Feb 07, 2022 36.39 36.96 36.30 36.91 3,813,492 +0.53(+1.44%)
Feb 04, 2022 36.56 36.78 36.25 36.39 1,765,069 -0.14(-0.37%)
Feb 03, 2022 36.78 36.90 36.50 36.52 2,244,040 -0.43(-1.17%)
Feb 02, 2022 36.52 37.09 36.49 36.96 3,115,232 +0.46(+1.26%)
Feb 01, 2022 37.12 37.21 36.48 36.50 3,792,511 -0.67(-1.80%)
Jan 31, 2022 37.03 37.42 37.16 2,518,301 +0.20(+0.55%)
Jan 28, 2022 36.46 36.99 36.37 36.96 2,196,310 +0.42(+1.14%)
Jan 27, 2022 36.75 37.03 36.13 36.55 2,309,744 +0.17(+0.47%)
Jan 26, 2022 36.51 37.05 36.29 36.37 2,110,156 +0.23(+0.64%)
Jan 25, 2022 35.51 36.42 35.03 36.14 3,247,370 +0.62(+1.74%)
Jan 24, 2022 35.51 35.92 34.74 35.52 4,127,457 -0.52(-1.44%)
Jan 21, 2022 36.49 36.61 35.93 36.04 4,508,768 -0.65(-1.78%)
Jan 20, 2022 36.57 37.05 36.50 36.70 2,479,087 +0.06(+0.18%)
Jan 19, 2022 36.44 36.65 35.80 36.63 2,192,414 +0.28(+0.77%)
Jan 18, 2022 36.20 36.42 35.86 36.35 2,009,659 +0.36(+1.00%)
Jan 14, 2022 35.99 0 -0.63(-1.73%)
Jan 13, 2022 36.62 36.97 36.50 36.62 3,588,499 +0.14(+0.39%)
Jan 12, 2022 36.15 36.52 36.03 36.48 5,017,913 +0.51(+1.42%)
Jan 11, 2022 35.49 36.09 35.24 35.97 4,554,312 +0.55(+1.54%)
Jan 10, 2022 35.15 35.44 34.78 35.42 3,762,129 +0.30(+0.86%)
Jan 07, 2022 34.31 35.16 34.19 35.12 3,520,438 +0.83(+2.41%)
Jan 06, 2022 33.80 34.33 33.61 34.29 2,684,541 +0.56(+1.66%)
Jan 05, 2022 33.97 34.63 33.72 33.73 2,569,726 -0.10(-0.30%)
Jan 04, 2022 33.83 34.08 33.63 33.83 2,107,560 +0.00(+0.00%)
Jan 03, 2022 33.54 33.96 33.42 33.83 1,318,378 +0.35(+1.03%)
Dec 31, 2021 33.20 33.56 33.20 33.49 1,598,317 +0.24(+0.71%)
Dec 30, 2021 33.45 33.61 33.12 33.25 5,068,169 +0.40(+1.22%)
Dec 29, 2021 32.99 33.08 32.48 32.85 5,380,838 -0.17(-0.51%)
Dec 28, 2021 33.15 33.24 32.93 33.02 780,515 -0.08(-0.25%)
Dec 27, 2021 32.82 33.11 32.57 33.10 767,395 +0.33(+1.00%)
Dec 23, 2021 32.70 33.09 32.66 32.77 1,899,535 +0.30(+0.92%)
Dec 22, 2021 32.06 32.52 31.95 32.47 2,101,421 +0.43(+1.35%)
Dec 21, 2021 31.83 32.19 31.83 32.04 2,116,189 +0.37(+1.16%)
Dec 20, 2021 31.33 31.74 31.15 31.67 1,876,813 -0.01(-0.04%)
Dec 17, 2021 31.47 31.99 31.47 31.69 2,265,504 -0.21(-0.65%)
Dec 16, 2021 31.90 32.22 31.83 31.90 3,636,993 +0.26(+0.81%)
Dec 15, 2021 31.61 31.75 31.37 31.64 1,720,052 -0.13(-0.42%)
Dec 14, 2021 31.86 31.90 31.65 31.77 2,880,728 -0.07(-0.22%)
Dec 13, 2021 31.53 31.95 31.53 31.84 2,325,840 +0.10(+0.31%)
Dec 10, 2021 32.01 32.01 31.57 31.74 1,465,005 -0.01(-0.04%)
Dec 09, 2021 32.27 32.31 31.74 31.76 2,172,882 -0.65(-2.00%)
Dec 08, 2021 32.93 32.93 32.39 32.40 2,075,986 -0.40(-1.23%)
Dec 07, 2021 32.41 32.95 32.38 32.81 3,560,364 +0.68(+2.12%)
Dec 06, 2021 32.33 32.34 31.97 32.13 3,260,853 +0.11(+0.35%)
Dec 03, 2021 32.24 32.42 31.86 32.01 2,146,263 +0.01(+0.02%)
Dec 02, 2021 31.72 32.22 31.62 32.01 2,655,869 +0.31(+0.99%)
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.