Skip to main content

TransCanada Corporation (NY: TRP )

40.03 +0.39 (+1.00%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.06 36.27 35.81 36.16 1,311,723 +0.47(+1.33%)
Jun 29, 2023 35.50 35.79 35.41 35.68 8,607,134 +1.00(+2.90%)
Jun 28, 2023 34.57 34.76 34.25 34.68 6,590,225 -0.11(-0.32%)
Jun 27, 2023 35.14 35.16 34.62 34.79 5,881,155 -0.27(-0.76%)
Jun 26, 2023 33.91 35.16 33.91 35.06 3,399,059 +1.35(+4.00%)
Jun 23, 2023 34.47 34.58 33.71 33.71 1,765,892 -1.04(-2.99%)
Jun 22, 2023 34.53 34.80 34.28 34.75 2,901,501 -0.16(-0.47%)
Jun 21, 2023 34.76 35.23 34.59 34.91 4,044,438 +0.09(+0.27%)
Jun 20, 2023 34.71 34.84 34.28 34.82 3,634,463 -0.03(-0.10%)
Jun 16, 2023 35.60 35.63 34.83 34.85 4,091,743 -0.54(-1.53%)
Jun 15, 2023 35.20 35.53 35.39 1,424,908 -0.61(-1.69%)
May 08, 2023 36.06 36.48 35.93 36.00 1,494,791 +0.11(+0.31%)
May 05, 2023 35.52 36.05 35.52 35.89 2,281,723 +0.80(+2.28%)
May 04, 2023 35.13 35.29 34.64 35.09 2,742,467 +0.03(+0.10%)
May 03, 2023 34.62 35.44 34.62 35.06 2,123,440 +0.28(+0.81%)
May 02, 2023 35.50 35.58 34.66 34.77 1,979,074 -0.94(-2.62%)
May 01, 2023 35.42 36.08 35.38 35.71 2,632,807 +0.04(+0.12%)
Apr 28, 2023 35.16 35.92 35.16 35.67 2,374,905 +0.82(+2.34%)
Apr 27, 2023 34.60 34.95 34.40 34.85 1,994,848 +0.27(+0.79%)
Apr 26, 2023 34.79 35.02 34.47 34.58 2,064,786 -0.36(-1.03%)
Apr 25, 2023 34.68 35.23 34.64 34.94 2,980,675 +0.12(+0.35%)
Apr 24, 2023 35.26 35.32 34.72 34.82 2,386,288 -0.57(-1.60%)
Apr 21, 2023 35.74 35.74 35.06 35.38 2,692,147 -0.33(-0.91%)
Apr 20, 2023 35.50 35.90 35.41 35.71 1,394,506 -0.05(-0.14%)
Apr 19, 2023 35.62 35.95 35.56 35.76 1,285,348 -0.05(-0.14%)
Apr 18, 2023 36.29 36.38 35.70 35.81 1,478,000 -0.53(-1.46%)
Apr 17, 2023 36.31 36.39 36.00 36.35 3,030,861 +0.03(+0.09%)
Apr 14, 2023 36.58 36.64 36.23 36.31 2,738,465 -0.22(-0.61%)
Apr 13, 2023 36.12 36.71 35.97 36.53 2,610,877 +0.48(+1.33%)
Apr 12, 2023 35.62 36.39 35.58 36.05 3,282,871 +0.64(+1.79%)
Apr 11, 2023 35.14 35.68 35.10 35.42 1,720,086 +0.39(+1.10%)
Apr 10, 2023 34.85 35.03 34.73 35.03 817,458 +0.06(+0.17%)
Apr 06, 2023 34.83 35.37 34.76 34.97 1,723,164 +0.16(+0.47%)
Apr 05, 2023 34.35 35.01 34.35 34.81 1,360,382 +0.47(+1.38%)
Apr 04, 2023 34.14 34.48 33.96 34.34 1,623,712 +0.25(+0.73%)
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.