Skip to main content

TransCanada Corporation (NY: TRP )

44.99 -1.02 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 43.60 44.06 43.76 2,138,890 +0.24(+0.55%)
Jan 28, 2022 42.93 43.55 42.82 43.52 1,865,411 +0.49(+1.14%)
Jan 27, 2022 43.27 43.60 42.54 43.03 1,961,755 +0.20(+0.47%)
Jan 26, 2022 42.99 43.62 42.73 42.82 1,792,237 +0.27(+0.64%)
Jan 25, 2022 41.81 42.88 41.24 42.55 2,758,116 +0.73(+1.74%)
Jan 24, 2022 41.81 42.29 40.90 41.83 3,505,608 -0.61(-1.44%)
Jan 21, 2022 42.96 43.10 42.31 42.44 3,829,470 -0.77(-1.78%)
Jan 20, 2022 43.06 43.62 42.98 43.21 2,105,584 +0.08(+0.18%)
Jan 19, 2022 42.90 43.16 42.16 43.13 1,862,102 +0.33(+0.77%)
Jan 18, 2022 42.62 42.88 42.22 42.80 1,706,881 +0.42(+1.00%)
Jan 14, 2022 42.38 0 -0.75(-1.73%)
Jan 13, 2022 43.11 43.53 42.97 43.12 3,047,851 +0.17(+0.39%)
Jan 12, 2022 42.56 42.99 42.43 42.95 4,261,907 +0.60(+1.42%)
Jan 11, 2022 41.78 42.49 41.49 42.35 3,868,153 +0.64(+1.54%)
Jan 10, 2022 41.38 41.72 40.94 41.71 3,195,321 +0.36(+0.86%)
Jan 07, 2022 40.40 41.40 40.26 41.35 2,990,044 +0.97(+2.41%)
Jan 06, 2022 39.80 40.42 39.57 40.38 2,280,084 +0.66(+1.66%)
Jan 05, 2022 40.00 40.77 39.70 39.72 2,182,568 -0.12(-0.30%)
Jan 04, 2022 39.83 40.13 39.59 39.83 1,790,032 +0.00(+0.00%)
Jan 03, 2022 39.49 39.99 39.34 39.83 1,119,749 +0.41(+1.03%)
Dec 31, 2021 39.09 39.51 39.09 39.43 1,357,512 +0.28(+0.71%)
Dec 30, 2021 39.39 39.57 39.00 39.15 4,304,591 -0.27(-0.69%)
Dec 29, 2021 39.59 39.69 38.98 39.42 4,484,091 -0.20(-0.51%)
Dec 28, 2021 39.78 39.89 39.52 39.62 650,438 -0.10(-0.25%)
Dec 27, 2021 39.39 39.74 39.09 39.72 639,505 +0.39(+1.00%)
Dec 23, 2021 39.24 39.70 39.19 39.33 1,582,967 +0.36(+0.92%)
Dec 22, 2021 38.48 39.03 38.34 38.97 1,751,207 +0.52(+1.35%)
Dec 21, 2021 38.20 38.63 38.19 38.45 1,763,514 +0.44(+1.16%)
Dec 20, 2021 37.60 38.08 37.38 38.01 1,564,032 -0.02(-0.04%)
Dec 17, 2021 37.77 38.39 37.77 38.02 1,887,945 -0.25(-0.65%)
Dec 16, 2021 38.28 38.66 38.20 38.28 3,030,868 +0.31(+0.81%)
Dec 15, 2021 37.93 38.10 37.65 37.97 1,433,396 -0.16(-0.42%)
Dec 14, 2021 38.23 38.28 37.97 38.12 2,400,638 -0.08(-0.22%)
Dec 13, 2021 37.83 38.34 37.83 38.21 1,938,226 +0.12(+0.31%)
Dec 10, 2021 38.42 38.42 37.88 38.09 1,220,854 -0.02(-0.04%)
Dec 09, 2021 38.73 38.78 38.09 38.11 1,810,759 -0.78(-2.00%)
Dec 08, 2021 39.52 39.52 38.87 38.88 1,730,011 -0.48(-1.23%)
Dec 07, 2021 38.89 39.54 38.86 39.37 2,967,010 +0.82(+2.12%)
Dec 06, 2021 38.79 38.81 38.36 38.55 2,717,414 +0.13(+0.35%)
Dec 03, 2021 38.69 38.90 38.23 38.42 1,788,576 +0.01(+0.02%)
Dec 02, 2021 38.06 38.67 37.94 38.41 2,213,254 +0.38(+0.99%)
Dec 01, 2021 39.59 39.81 38.01 38.03 3,303,964 -1.14(-2.90%)
Nov 30, 2021 39.61 39.63 38.89 39.17 2,648,911 -0.80(-2.01%)
Nov 29, 2021 40.42 40.54 39.76 39.97 1,699,696 -0.23(-0.56%)
Nov 26, 2021 39.71 40.30 39.35 40.20 1,441,108 -0.45(-1.11%)
Nov 24, 2021 40.46 40.74 40.15 40.65 1,170,639 +0.10(+0.25%)
Nov 23, 2021 39.98 40.58 39.92 40.55 1,535,670 +0.67(+1.68%)
Nov 22, 2021 39.58 40.00 39.43 39.88 1,405,286 +0.11(+0.27%)
Nov 19, 2021 39.98 40.10 39.43 39.77 2,253,384 -0.45(-1.12%)
Nov 18, 2021 40.35 40.31 40.14 40.22 1,451,817 -0.21(-0.52%)
Nov 17, 2021 40.50 40.94 40.28 40.43 1,811,435 -0.31(-0.76%)
Nov 16, 2021 41.35 41.49 40.61 40.74 3,300,230 -0.64(-1.55%)
Nov 15, 2021 41.52 41.61 41.11 41.38 1,497,230 -0.08(-0.18%)
Nov 12, 2021 41.19 41.55 41.07 41.46 1,210,104 +0.09(+0.22%)
Nov 11, 2021 41.81 41.82 41.23 41.36 2,659,535 -0.43(-1.04%)
Nov 10, 2021 42.25 41.80 1,959,231 -0.38(-0.89%)
Nov 09, 2021 42.37 42.66 41.98 42.17 1,462,394 -0.08(-0.20%)
Nov 08, 2021 42.95 42.95 41.95 42.26 3,376,119 -0.70(-1.63%)
Nov 05, 2021 44.79 44.82 42.93 42.96 3,983,118 -1.72(-3.85%)
Nov 04, 2021 45.14 45.31 44.41 44.68 1,820,566 -0.37(-0.82%)
Nov 03, 2021 44.94 45.14 44.81 45.05 1,021,733 -0.23(-0.50%)
Nov 02, 2021 45.41 45.41 44.94 45.27 1,285,870 -0.23(-0.51%)
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.