TransCanada Corporation (NY: TRP )

46.51 +0.04 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 46.12 46.83 46.01 46.51 1,512,103 +0.04(+0.09%)
Oct 30, 2024 46.30 46.53 46.06 46.47 1,853,454 +0.18(+0.39%)
Oct 29, 2024 46.66 46.79 45.94 46.29 1,338,549 -0.50(-1.07%)
Oct 28, 2024 46.98 47.17 46.66 46.79 1,280,351 -0.47(-0.99%)
Oct 25, 2024 47.40 47.69 46.95 47.26 1,364,790 +0.27(+0.57%)
Oct 24, 2024 47.03 47.42 46.66 46.99 1,468,574 +0.03(+0.06%)
Oct 23, 2024 47.34 47.37 46.60 46.96 1,069,166 -0.44(-0.93%)
Oct 22, 2024 47.24 47.62 46.84 47.40 1,178,415 +0.04(+0.08%)
Oct 21, 2024 48.04 48.25 47.20 47.36 1,360,997 -0.74(-1.54%)
Oct 18, 2024 47.44 48.20 47.28 48.10 1,441,433 +0.57(+1.20%)
Oct 17, 2024 47.33 48.02 47.31 47.53 1,539,324 +0.19(+0.40%)
Oct 16, 2024 47.17 47.69 46.85 47.34 1,989,002 +0.54(+1.15%)
Oct 15, 2024 46.48 46.88 46.10 46.80 5,831,354 +0.02(+0.04%)
Oct 14, 2024 45.90 46.94 45.83 46.78 3,965,717 +1.11(+2.43%)
Oct 11, 2024 45.11 45.93 45.06 45.67 5,290,576 +0.61(+1.35%)
Oct 10, 2024 45.31 45.31 44.91 45.06 1,053,572 -0.14(-0.31%)
Oct 09, 2024 44.35 45.29 44.14 45.20 3,076,189 +0.51(+1.14%)
Oct 08, 2024 44.86 44.90 44.35 44.69 2,511,756 -0.17(-0.38%)
Oct 07, 2024 45.05 45.37 44.59 44.86 5,326,291 -0.25(-0.55%)
Oct 04, 2024 44.26 45.19 44.10 45.11 4,299,128 +0.76(+1.71%)
Oct 03, 2024 44.02 44.47 43.39 44.35 2,080,793 +0.32(+0.73%)
Oct 02, 2024 44.46 44.73 43.42 44.03 3,695,481 -4.34(-8.97%)
Oct 01, 2024 47.62 48.42 47.47 48.37 2,299,717 +0.82(+1.72%)
Sep 30, 2024 46.96 47.70 46.87 47.55 2,621,136 +0.79(+1.69%)
Sep 27, 2024 47.31 47.35 46.31 46.76 1,664,800 -0.43(-0.90%)
Sep 26, 2024 46.87 47.42 46.70 47.19 3,152,331 +0.05(+0.10%)
Sep 25, 2024 46.39 47.15 46.37 47.14 6,865,537 +0.82(+1.77%)
Sep 24, 2024 46.61 46.71 46.03 46.32 1,773,937 -0.09(-0.19%)
Sep 23, 2024 45.70 46.43 45.66 46.41 2,255,796 +0.92(+2.01%)
Sep 20, 2024 44.34 45.53 44.08 45.49 7,304,519 +1.17(+2.65%)
Sep 19, 2024 45.62 45.78 44.19 44.32 4,185,770 -1.00(-2.22%)
Sep 18, 2024 45.79 45.83 45.23 45.33 2,492,269 -0.36(-0.80%)
Sep 17, 2024 46.10 46.30 45.64 45.69 1,592,874 -0.35(-0.77%)
Sep 16, 2024 46.14 46.18 45.65 46.04 2,779,670 +0.19(+0.41%)
Sep 13, 2024 45.67 45.91 45.45 45.86 2,755,649 +0.45(+1.00%)
Sep 12, 2024 45.26 45.51 44.71 45.40 4,301,310 +0.21(+0.46%)
Sep 11, 2024 45.11 45.27 44.54 45.20 4,604,835 +0.09(+0.20%)
Sep 10, 2024 46.30 46.37 44.68 45.11 3,216,346 -1.26(-2.72%)
Sep 09, 2024 46.09 46.68 46.09 46.37 4,608,901 +0.37(+0.81%)
Sep 06, 2024 46.12 46.54 45.64 45.99 2,564,251 -0.09(-0.19%)
Sep 05, 2024 46.06 46.49 45.94 46.08 3,177,037 +0.23(+0.49%)
Sep 04, 2024 45.43 45.99 45.43 45.86 2,781,887 +0.31(+0.67%)
Sep 03, 2024 45.20 45.66 44.96 45.55 1,593,712 -0.10(-0.22%)
Aug 30, 2024 44.79 45.71 44.79 45.65 2,194,690 +0.58(+1.29%)
Aug 29, 2024 44.83 45.14 44.65 45.07 1,381,066 +0.30(+0.66%)
Aug 28, 2024 44.86 45.04 44.57 44.77 1,034,985 -0.23(-0.50%)
Aug 27, 2024 44.65 45.02 44.65 45.00 1,152,555 +0.24(+0.53%)
Aug 26, 2024 44.78 45.00 44.70 44.76 1,203,009 +0.36(+0.82%)
Aug 23, 2024 44.20 44.50 44.09 44.40 1,760,997 +0.60(+1.37%)
Aug 22, 2024 43.40 43.87 43.40 43.80 1,854,695 +0.31(+0.70%)
Aug 21, 2024 43.89 44.09 43.26 43.49 2,428,615 -0.34(-0.76%)
Aug 20, 2024 44.15 44.34 43.78 43.83 1,805,214 -0.39(-0.89%)
Aug 19, 2024 43.83 44.29 43.78 44.22 2,116,154 +0.48(+1.10%)
Aug 16, 2024 43.18 43.82 43.04 43.74 2,316,296 +0.58(+1.35%)
Aug 15, 2024 43.03 43.20 42.97 43.16 3,044,766 +0.14(+0.32%)
Aug 14, 2024 43.28 43.34 42.94 43.02 1,893,670 -0.22(-0.50%)
Aug 13, 2024 42.94 43.25 42.84 43.24 3,123,260 +0.39(+0.92%)
Aug 12, 2024 42.74 43.21 42.74 42.84 1,355,155 +0.19(+0.44%)
Aug 09, 2024 42.92 42.99 42.46 42.66 1,926,533 -0.19(-0.44%)
Aug 08, 2024 42.49 43.04 42.43 42.84 2,662,863 +0.40(+0.95%)
Aug 07, 2024 42.62 43.06 42.31 42.44 3,285,871 +0.10(+0.23%)
Aug 06, 2024 41.52 42.65 41.46 42.34 2,722,587 +0.75(+1.80%)
Aug 05, 2024 40.54 41.93 40.47 41.59 2,595,812 -0.54(-1.29%)
Aug 02, 2024 42.32 42.44 41.64 42.13 2,939,271 -0.28(-0.65%)
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.