Skip to main content

TransCanada Corporation (NY: TRP )

41.14 +1.21 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 40.49 41.23 40.20 41.14 1,490,954 +1.21(+3.03%)
Jun 01, 2023 39.07 40.26 38.96 39.93 1,855,643 +0.99(+2.54%)
May 31, 2023 39.10 39.10 38.54 38.94 1,204,160 -0.34(-0.87%)
May 30, 2023 39.41 39.97 39.16 39.28 1,099,152 -0.46(-1.16%)
May 26, 2023 39.59 39.84 39.45 39.74 927,191 +0.34(+0.86%)
May 25, 2023 39.63 39.71 39.21 39.40 1,888,738 -0.48(-1.20%)
May 24, 2023 39.97 39.97 39.54 39.88 1,051,920 -0.22(-0.55%)
May 23, 2023 40.21 40.38 39.86 40.10 1,196,792 -0.17(-0.42%)
May 22, 2023 40.26 40.42 39.92 40.27 738,073 +0.01(+0.02%)
May 19, 2023 40.13 40.66 40.04 40.26 1,530,997 +0.19(+0.47%)
May 18, 2023 40.22 40.28 39.75 40.07 1,274,498 -0.38(-0.94%)
May 17, 2023 40.51 40.59 39.81 40.45 1,799,678 +0.22(+0.55%)
May 16, 2023 41.46 41.77 40.17 40.23 1,693,935 -1.34(-3.22%)
May 15, 2023 41.32 41.61 40.89 41.57 1,156,623 +0.29(+0.70%)
May 12, 2023 41.47 41.77 41.11 41.28 1,027,495 -0.12(-0.29%)
May 11, 2023 41.35 41.56 41.02 41.40 982,023 -0.27(-0.65%)
May 10, 2023 42.22 42.31 41.39 41.67 944,983 -0.32(-0.76%)
May 09, 2023 41.65 42.42 41.50 41.99 1,106,312 +0.06(+0.14%)
May 08, 2023 42.00 42.49 41.85 41.93 1,283,465 +0.13(+0.31%)
May 05, 2023 41.37 41.99 41.37 41.80 1,959,145 +0.93(+2.28%)
May 04, 2023 40.91 41.10 40.34 40.87 2,354,751 +0.04(+0.10%)
May 03, 2023 40.32 41.28 40.32 40.83 1,823,239 +0.33(+0.81%)
May 02, 2023 41.35 41.44 40.37 40.50 1,699,283 -1.09(-2.62%)
May 01, 2023 41.25 42.02 41.20 41.59 2,260,594 +0.05(+0.12%)
Apr 28, 2023 40.95 41.84 40.95 41.54 2,039,153 +0.95(+2.34%)
Apr 27, 2023 40.30 40.71 40.06 40.59 1,712,827 +0.32(+0.79%)
Apr 26, 2023 40.52 40.79 40.15 40.27 1,772,877 -0.42(-1.03%)
Apr 25, 2023 40.39 41.03 40.34 40.69 2,559,282 +0.14(+0.35%)
Apr 24, 2023 41.07 41.14 40.44 40.55 2,048,927 -0.66(-1.60%)
Apr 21, 2023 41.63 41.63 40.83 41.21 2,311,545 -0.38(-0.91%)
Apr 20, 2023 41.34 41.81 41.23 41.59 1,197,358 -0.06(-0.14%)
Apr 19, 2023 41.49 41.88 41.42 41.65 1,103,632 -0.06(-0.14%)
Apr 18, 2023 42.27 42.38 41.58 41.71 1,269,048 -0.62(-1.46%)
Apr 17, 2023 42.29 42.38 41.93 42.33 2,602,373 +0.04(+0.09%)
Apr 14, 2023 42.60 42.67 42.19 42.29 2,351,315 -0.26(-0.61%)
Apr 13, 2023 42.07 42.76 41.89 42.55 2,241,765 +0.56(+1.33%)
Apr 12, 2023 41.49 42.38 41.44 41.99 2,818,755 +0.74(+1.79%)
Apr 11, 2023 40.93 41.55 40.88 41.25 1,476,909 +0.45(+1.10%)
Apr 10, 2023 40.59 40.80 40.45 40.80 701,890 +0.07(+0.17%)
Apr 06, 2023 40.57 41.20 40.48 40.73 1,479,552 +0.19(+0.47%)
Apr 05, 2023 40.01 40.78 40.01 40.54 1,168,058 +0.55(+1.38%)
Apr 04, 2023 39.76 40.16 39.55 39.99 1,394,160 +0.29(+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.