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 (%)
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%)
Aug 01, 2024 41.78 42.76 41.71 42.41 3,042,395 +0.63(+1.51%)
Jul 31, 2024 41.46 42.08 41.37 41.78 2,160,233 +0.46(+1.12%)
Jul 30, 2024 41.29 41.35 41.07 41.32 1,848,266 +0.05(+0.12%)
Jul 29, 2024 41.28 41.68 41.14 41.27 2,323,655 -0.08(-0.19%)
Jul 26, 2024 40.97 41.36 40.81 41.35 2,872,394 +0.47(+1.16%)
Jul 25, 2024 40.82 41.41 40.64 40.87 3,511,609 +0.09(+0.22%)
Jul 24, 2024 40.86 41.26 40.65 40.78 2,602,121 +0.00(+0.00%)
Jul 23, 2024 41.01 41.01 40.60 40.78 2,584,230 -0.29(-0.70%)
Jul 22, 2024 40.47 41.07 40.34 41.07 2,287,211 +0.59(+1.46%)
Jul 19, 2024 39.60 40.54 39.55 40.48 3,042,004 +0.76(+1.91%)
Jul 18, 2024 39.49 39.77 39.37 39.72 2,295,057 +0.26(+0.65%)
Jul 17, 2024 39.31 39.85 39.26 39.46 3,102,149 +0.13(+0.33%)
Jul 16, 2024 38.87 39.35 38.74 39.34 2,890,188 +0.75(+1.94%)
Jul 15, 2024 38.58 38.83 38.33 38.59 2,891,047 +0.16(+0.41%)
Jul 12, 2024 38.42 38.61 38.32 38.43 2,568,597 +0.17(+0.44%)
Jul 11, 2024 38.04 38.66 37.89 38.26 2,776,476 +0.37(+0.99%)
Jul 10, 2024 36.96 37.93 36.85 37.89 2,443,772 +0.96(+2.59%)
Jul 09, 2024 36.89 37.03 36.52 36.93 2,863,851 +0.01(+0.03%)
Jul 08, 2024 37.17 37.25 36.84 36.92 6,351,535 -0.38(-1.03%)
Jul 05, 2024 37.73 37.80 37.21 37.31 5,297,865 -0.30(-0.79%)
Jul 03, 2024 37.37 38.03 37.33 37.60 837,418 +0.41(+1.11%)
Jul 02, 2024 37.03 37.60 36.98 37.19 9,810,034 +0.19(+0.51%)
Jul 01, 2024 37.37 37.59 36.96 37.00 1,785,528 -0.34(-0.90%)
Jun 28, 2024 37.24 37.42 36.84 37.34 3,866,324 +0.05(+0.13%)
Jun 27, 2024 37.50 37.50 37.18 37.29 6,218,611 +0.02(+0.05%)
Jun 26, 2024 37.74 37.96 37.14 37.27 3,364,692 -0.65(-1.71%)
Jun 25, 2024 37.73 37.94 37.42 37.91 1,123,038 +0.09(+0.23%)
Jun 24, 2024 37.49 38.11 37.44 37.83 6,028,872 +0.60(+1.61%)
Jun 21, 2024 36.92 37.31 36.78 37.23 2,357,312 +0.32(+0.86%)
Jun 20, 2024 36.81 37.06 36.61 36.91 2,167,759 +0.05(+0.13%)
Jun 18, 2024 37.01 37.29 36.82 36.86 1,535,021 -0.09(-0.24%)
Jun 17, 2024 37.38 37.38 36.94 36.95 2,127,084 -0.53(-1.42%)
Jun 14, 2024 37.43 37.59 37.03 37.48 1,441,515 -0.18(-0.49%)
Jun 13, 2024 37.78 37.91 37.57 37.66 2,659,845 -0.15(-0.38%)
Jun 12, 2024 38.05 38.22 37.64 37.81 3,256,293 +0.38(+1.01%)
Jun 11, 2024 37.58 37.64 37.25 37.43 2,702,736 -0.34(-0.90%)
Jun 10, 2024 38.11 38.18 37.60 37.77 2,761,619 -0.31(-0.81%)
Jun 07, 2024 38.57 38.71 38.07 38.08 3,671,918 -0.74(-1.92%)
Jun 06, 2024 38.46 38.93 38.37 38.82 5,746,919 +0.33(+0.85%)
Jun 05, 2024 37.49 38.62 37.40 38.49 4,338,424 +1.15(+3.08%)
Jun 04, 2024 37.04 37.43 36.72 37.34 5,123,724 +0.22(+0.60%)
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.