Skip to main content

TransCanada Corporation (NY: TRP )

46.01 -0.37 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 30.01 30.47 30.01 30.34 1,927,294 +0.51(+1.72%)
Jun 28, 2018 29.68 29.98 29.62 29.83 2,078,241 +0.19(+0.63%)
Jun 27, 2018 29.97 29.97 29.55 29.64 1,328,026 -0.19(-0.63%)
Jun 26, 2018 29.61 30.07 29.56 29.83 1,397,912 +0.30(+1.01%)
Jun 25, 2018 29.94 29.96 29.51 29.53 1,171,387 -0.59(-1.96%)
Jun 22, 2018 30.36 30.39 30.01 30.12 1,476,845 +0.09(+0.30%)
Jun 21, 2018 30.19 30.26 29.77 30.03 2,339,034 -0.24(-0.80%)
Jun 20, 2018 29.72 30.29 29.65 30.28 2,000,372 +0.69(+2.32%)
Jun 19, 2018 29.46 29.71 29.16 29.59 1,780,855 -0.15(-0.51%)
Jun 18, 2018 28.91 29.76 28.87 29.74 1,998,876 +0.90(+3.10%)
Jun 15, 2018 28.98 28.90 28.85 1,768,474 -0.06(-0.19%)
Jun 14, 2018 28.83 29.08 28.71 28.90 1,027,675 +0.10(+0.36%)
Jun 13, 2018 29.10 29.19 28.69 28.80 1,108,119 -0.26(-0.91%)
Jun 12, 2018 29.41 29.46 29.02 29.06 1,184,615 -0.34(-1.16%)
Jun 11, 2018 28.98 29.51 28.76 29.40 1,608,732 +0.42(+1.46%)
Jun 08, 2018 28.87 29.01 28.71 28.98 1,676,736 +0.16(+0.55%)
Jun 07, 2018 28.74 28.98 28.55 28.82 4,217,007 +0.14(+0.48%)
Jun 06, 2018 28.62 28.68 1,712,046 -0.42(-1.45%)
Jun 05, 2018 28.94 29.11 28.87 29.10 1,410,023 +0.17(+0.60%)
Jun 04, 2018 28.96 29.17 28.79 28.93 1,882,797 +0.15(+0.51%)
Jun 01, 2018 29.13 29.19 28.71 28.78 1,734,512 -0.24(-0.84%)
May 31, 2018 29.14 29.14 28.77 29.03 2,464,547 -0.17(-0.59%)
May 30, 2018 28.83 29.22 28.75 29.20 7,754,225 +0.48(+1.67%)
May 29, 2018 28.78 28.80 28.58 28.72 3,692,993 -0.17(-0.58%)
May 25, 2018 28.89 28.89 28.89 0 -0.16(-0.55%)
May 24, 2018 29.26 29.28 28.85 29.05 3,952,724 -0.28(-0.95%)
May 23, 2018 29.39 29.54 28.95 29.33 6,908,347 -0.49(-1.65%)
May 22, 2018 30.08 30.32 29.73 29.82 1,432,066 -0.19(-0.62%)
May 21, 2018 29.84 30.03 29.63 30.01 1,192,830 +0.31(+1.05%)
May 18, 2018 29.17 29.73 29.01 29.69 1,760,930 +0.44(+1.49%)
May 17, 2018 29.76 29.76 29.14 29.26 3,242,458 -0.43(-1.45%)
May 16, 2018 30.05 30.07 29.63 29.69 1,712,302 -0.34(-1.13%)
May 15, 2018 30.16 30.20 29.86 30.03 1,779,068 -0.37(-1.21%)
May 14, 2018 30.49 30.57 30.29 30.39 1,422,506 +0.01(+0.05%)
May 11, 2018 30.33 30.42 30.25 30.38 1,141,059 +0.03(+0.11%)
May 10, 2018 30.32 30.41 29.99 30.35 1,995,094 +0.19(+0.62%)
May 09, 2018 30.17 30.50 30.07 30.16 1,421,566 +0.24(+0.81%)
May 08, 2018 29.85 29.95 29.67 29.91 1,711,105 +0.00(+0.00%)
May 07, 2018 29.91 30.08 29.73 29.91 1,531,156 +0.13(+0.44%)
May 04, 2018 29.60 29.88 29.51 29.78 1,043,735 +0.06(+0.19%)
May 03, 2018 29.63 29.78 29.46 29.73 1,314,626 +0.08(+0.28%)
May 02, 2018 29.63 29.85 29.46 29.64 1,987,681 -0.03(-0.12%)
May 01, 2018 29.41 29.71 29.30 29.68 1,391,171 +0.22(+0.75%)
Apr 30, 2018 29.35 29.58 29.11 29.46 1,546,033 +0.17(+0.59%)
Apr 27, 2018 30.12 30.16 29.02 29.28 2,539,566 -0.16(-0.54%)
Apr 26, 2018 29.68 29.94 29.39 29.44 2,846,971 -0.15(-0.52%)
Apr 25, 2018 29.60 29.69 29.36 29.60 1,577,397 -0.18(-0.61%)
Apr 24, 2018 30.09 30.09 29.39 29.78 3,692,798 -0.28(-0.92%)
Apr 23, 2018 29.94 30.07 29.77 30.05 1,420,314 -0.04(-0.14%)
Apr 20, 2018 30.33 30.33 29.87 30.10 1,253,426 -0.17(-0.55%)
Apr 19, 2018 30.88 31.04 30.12 30.26 2,958,704 -0.57(-1.85%)
Apr 18, 2018 30.52 30.85 30.43 30.83 2,087,760 +0.47(+1.55%)
Apr 17, 2018 29.94 30.53 29.94 30.36 1,991,936 +0.52(+1.74%)
Apr 16, 2018 29.44 29.94 29.42 29.84 1,593,053 +0.44(+1.51%)
Apr 13, 2018 29.41 29.58 29.27 29.39 1,659,194 +0.09(+0.31%)
Apr 12, 2018 29.20 29.33 29.10 29.30 1,627,901 +0.09(+0.31%)
Apr 11, 2018 29.10 29.42 29.10 29.21 2,110,958 +0.01(+0.02%)
Apr 10, 2018 29.39 29.42 29.00 29.21 1,925,966 +0.22(+0.77%)
Apr 09, 2018 28.89 29.26 28.62 28.99 1,281,659 +0.21(+0.72%)
Apr 06, 2018 28.97 29.25 28.60 28.78 1,990,437 -0.36(-1.24%)
Apr 05, 2018 28.37 29.14 28.22 29.14 2,591,220 +0.90(+3.17%)
Apr 04, 2018 27.35 28.30 27.17 28.24 2,713,630 +0.53(+1.93%)
Apr 03, 2018 28.16 28.19 27.40 27.71 2,899,014 -0.32(-1.14%)
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.