TransCanada Corporation (NY: TRP )

46.51 +0.04 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 34.65 34.72 34.22 34.67 4,992,305 -0.14(-0.39%)
Apr 29, 2024 35.13 35.13 34.70 34.81 2,899,394 -0.11(-0.30%)
Apr 26, 2024 34.91 35.09 34.76 34.92 3,034,214 +0.01(+0.03%)
Apr 25, 2024 34.51 35.11 34.32 34.91 3,702,284 +0.17(+0.50%)
Apr 24, 2024 34.82 34.90 34.39 34.73 2,558,566 -0.12(-0.33%)
Apr 23, 2024 34.63 34.95 34.58 34.85 4,252,966 +0.12(+0.33%)
Apr 22, 2024 34.63 34.95 34.37 34.73 3,133,538 +0.20(+0.59%)
Apr 19, 2024 34.14 34.82 34.14 34.53 7,797,262 +0.40(+1.16%)
Apr 18, 2024 33.99 34.35 33.80 34.13 4,594,694 +0.18(+0.54%)
Apr 17, 2024 34.19 34.41 33.82 33.95 3,698,265 -0.09(-0.26%)
Apr 16, 2024 34.65 34.78 34.00 34.04 5,898,165 -0.78(-2.25%)
Apr 15, 2024 35.03 35.28 34.63 34.82 7,878,299 -0.11(-0.30%)
Apr 12, 2024 35.40 35.65 34.83 34.93 4,785,848 -0.65(-1.82%)
Apr 11, 2024 36.00 36.12 35.25 35.57 5,675,522 -0.37(-1.02%)
Apr 10, 2024 36.81 36.81 35.79 35.94 4,291,885 -1.14(-3.08%)
Apr 09, 2024 36.86 37.11 36.61 37.08 2,477,523 +0.25(+0.68%)
Apr 08, 2024 37.07 37.11 36.68 36.83 4,668,860 -0.13(-0.34%)
Apr 05, 2024 37.29 37.40 36.80 36.96 2,699,424 -0.51(-1.37%)
Apr 04, 2024 38.10 38.25 37.40 37.47 2,177,032 -0.48(-1.27%)
Apr 03, 2024 38.78 38.92 37.95 37.95 4,399,866 -0.73(-1.88%)
Apr 02, 2024 38.97 39.19 38.49 38.68 3,797,275 -0.27(-0.70%)
Apr 01, 2024 38.91 38.98 38.63 38.95 9,472,512 +0.07(+0.17%)
Mar 28, 2024 38.48 38.96 38.92 38.88 1,761,122 +0.54(+1.41%)
Mar 27, 2024 38.41 38.49 37.71 38.34 12,208,306 -0.06(-0.16%)
Mar 26, 2024 38.50 38.62 38.39 38.40 8,289,146 -0.09(-0.22%)
Mar 25, 2024 38.39 38.70 38.39 38.49 5,641,741 +0.09(+0.25%)
Mar 22, 2024 38.44 38.49 38.20 38.39 1,931,038 +0.00(+0.00%)
Mar 21, 2024 38.15 38.51 38.07 38.39 5,932,241 +0.31(+0.82%)
Mar 20, 2024 38.16 38.57 37.96 38.08 1,773,120 -0.19(-0.50%)
Mar 19, 2024 38.24 38.46 38.13 38.27 1,839,255 -0.01(-0.02%)
Mar 18, 2024 38.21 38.37 37.96 38.28 2,822,633 +0.07(+0.17%)
Mar 15, 2024 38.37 38.60 38.12 38.21 3,370,393 -0.15(-0.40%)
Mar 14, 2024 38.77 38.77 38.07 38.36 4,022,313 -0.45(-1.15%)
Mar 13, 2024 38.69 38.99 38.69 38.81 3,311,428 +0.13(+0.34%)
Mar 12, 2024 38.60 38.70 38.42 38.68 2,727,811 +0.06(+0.15%)
Mar 11, 2024 38.25 38.64 38.15 38.62 3,669,666 +0.38(+0.99%)
Mar 08, 2024 38.44 38.44 38.06 38.24 3,559,613 -0.03(-0.07%)
Mar 07, 2024 38.17 38.39 38.12 38.27 1,673,205 +0.22(+0.57%)
Mar 06, 2024 38.26 38.34 37.98 38.05 2,131,296 +0.11(+0.30%)
Mar 05, 2024 37.83 38.23 37.73 37.94 1,440,475 +0.13(+0.35%)
Mar 04, 2024 37.89 37.94 37.69 37.80 1,798,408 +0.03(+0.08%)
Mar 01, 2024 37.48 37.99 37.48 37.77 1,410,058 +0.19(+0.51%)
Feb 29, 2024 37.53 37.78 37.37 37.58 1,910,385 +0.19(+0.51%)
Feb 28, 2024 37.33 37.45 37.21 37.39 849,307 -0.09(-0.23%)
Feb 27, 2024 37.59 37.74 37.30 37.48 1,215,700 +0.14(+0.38%)
Feb 26, 2024 37.75 37.85 37.19 37.34 2,294,534 -0.45(-1.18%)
Feb 23, 2024 37.86 37.95 37.56 37.78 1,355,713 -0.10(-0.28%)
Feb 22, 2024 37.85 37.99 37.65 37.89 4,345,693 +0.04(+0.10%)
Feb 21, 2024 37.81 38.13 37.63 37.85 2,545,922 +0.13(+0.35%)
Feb 20, 2024 37.52 37.95 37.50 37.72 2,988,875 +0.16(+0.43%)
Feb 16, 2024 37.25 37.62 37.06 37.55 3,503,907 +0.87(+2.38%)
Feb 15, 2024 35.84 36.74 35.70 36.68 1,998,309 +1.01(+2.82%)
Feb 14, 2024 36.01 36.20 35.62 35.67 1,710,302 -0.02(-0.05%)
Feb 13, 2024 36.25 36.36 35.35 35.69 3,093,749 -0.71(-1.96%)
Feb 12, 2024 35.73 36.50 35.65 36.41 1,645,459 +0.74(+2.08%)
Feb 09, 2024 35.65 35.84 35.45 35.66 1,758,783 +0.07(+0.19%)
Feb 08, 2024 35.77 35.90 35.53 35.60 3,758,096 -0.26(-0.72%)
Feb 07, 2024 36.24 36.36 35.80 35.85 2,952,145 -0.29(-0.79%)
Feb 06, 2024 36.09 36.35 35.94 36.14 2,903,666 +0.09(+0.24%)
Feb 05, 2024 36.87 36.91 35.93 36.05 3,892,098 -1.07(-2.89%)
Feb 02, 2024 37.61 37.63 36.79 37.13 1,745,750 -0.73(-1.93%)
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.