Skip to main content

TransCanada Corporation (NY: TRP )

39.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.71 26.01 25.71 25.96 1,832,656 +0.26(+1.00%)
Jun 27, 2019 25.74 25.84 25.56 25.71 1,786,644 +0.46(+1.81%)
Jun 26, 2019 25.30 25.47 25.03 25.25 1,870,149 +0.07(+0.28%)
Jun 25, 2019 25.31 25.43 25.14 25.18 1,995,010 -0.13(-0.50%)
Jun 24, 2019 25.53 25.60 25.25 25.31 1,923,748 -0.11(-0.42%)
Jun 21, 2019 25.47 25.52 25.38 25.41 3,186,357 -0.08(-0.32%)
Jun 20, 2019 25.60 25.75 25.42 25.49 2,290,154 +0.14(+0.56%)
Jun 19, 2019 25.24 25.38 25.05 25.35 1,743,870 +0.18(+0.73%)
Jun 18, 2019 24.97 25.29 24.96 25.17 1,692,479 +0.30(+1.21%)
Jun 17, 2019 24.91 25.04 24.82 24.87 7,601,938 -0.11(-0.43%)
Jun 14, 2019 25.03 25.04 24.83 24.97 1,545,363 -0.09(-0.37%)
Jun 13, 2019 25.09 25.16 24.83 25.07 3,686,047 +0.10(+0.41%)
Jun 12, 2019 25.28 25.28 24.81 24.96 2,307,322 -0.38(-1.49%)
Jun 11, 2019 25.52 25.52 25.25 25.34 1,645,064 -0.05(-0.20%)
Jun 10, 2019 25.64 25.64 25.24 25.39 1,684,954 -0.20(-0.80%)
Jun 07, 2019 25.39 25.63 25.31 25.60 3,617,672 +0.37(+1.46%)
Jun 06, 2019 25.18 25.45 25.18 25.23 3,207,069 +0.09(+0.35%)
Jun 05, 2019 25.29 25.33 25.08 25.14 2,374,375 -0.05(-0.20%)
Jun 04, 2019 24.84 25.29 24.84 25.19 3,128,491 +0.44(+1.79%)
Jun 03, 2019 24.97 24.97 24.59 24.75 5,566,106 -0.09(-0.37%)
May 31, 2019 24.45 24.89 24.30 24.84 3,956,492 +0.16(+0.66%)
May 30, 2019 24.76 24.88 24.64 24.68 1,922,079 -0.09(-0.35%)
May 29, 2019 24.93 25.07 24.62 24.76 2,542,227 -0.34(-1.34%)
May 28, 2019 25.08 25.34 25.05 25.10 3,197,690 +0.08(+0.31%)
May 24, 2019 24.78 25.05 24.73 25.03 2,241,032 +0.35(+1.43%)
May 23, 2019 24.73 24.82 24.42 24.67 2,406,852 -0.30(-1.19%)
May 22, 2019 25.08 25.08 24.79 24.97 4,650,798 -0.12(-0.47%)
May 21, 2019 24.87 25.10 24.76 25.09 3,373,961 +0.39(+1.59%)
May 20, 2019 24.84 24.85 24.55 24.69 1,263,912 -0.15(-0.62%)
May 17, 2019 24.56 25.00 24.50 24.85 2,610,814 +0.28(+1.12%)
May 16, 2019 24.44 24.83 24.44 24.57 2,065,996 +0.21(+0.86%)
May 15, 2019 24.10 24.54 24.10 24.36 2,127,434 +0.20(+0.82%)
May 14, 2019 24.01 24.33 23.95 24.16 2,648,903 +0.30(+1.24%)
May 13, 2019 23.92 24.03 23.68 23.87 4,374,544 -0.08(-0.32%)
May 10, 2019 23.95 24.01 23.56 23.94 2,706,640 +0.03(+0.13%)
May 09, 2019 23.75 24.07 23.66 23.91 1,796,008 +0.02(+0.06%)
May 08, 2019 23.77 24.04 23.74 23.90 2,637,896 +0.11(+0.45%)
May 07, 2019 23.83 23.88 23.67 23.79 3,928,444 -0.16(-0.66%)
May 06, 2019 23.60 23.96 23.57 23.95 3,545,475 +0.14(+0.60%)
May 03, 2019 23.94 24.15 23.57 23.81 4,274,540 -0.17(-0.70%)
May 02, 2019 24.17 24.19 23.92 23.97 3,852,596 -0.23(-0.97%)
May 01, 2019 24.37 24.42 24.19 24.21 2,389,499 -0.16(-0.67%)
Apr 30, 2019 24.36 24.44 24.12 24.37 3,311,756 +0.03(+0.13%)
Apr 29, 2019 24.34 24.45 24.18 24.34 2,233,409 -0.05(-0.21%)
Apr 26, 2019 24.31 24.40 24.18 24.39 2,497,156 +0.11(+0.46%)
Apr 25, 2019 24.38 24.38 24.18 24.28 2,159,133 -0.08(-0.31%)
Apr 24, 2019 24.24 24.40 24.15 24.36 2,206,654 +0.10(+0.40%)
Apr 23, 2019 24.19 24.27 24.12 24.26 2,746,991 +0.01(+0.02%)
Apr 22, 2019 23.98 24.27 23.91 24.25 2,915,666 +0.39(+1.62%)
Apr 18, 2019 23.86 23.90 23.65 23.87 4,887,708 +0.02(+0.06%)
Apr 17, 2019 23.80 23.96 23.80 23.85 3,383,096 +0.12(+0.49%)
Apr 16, 2019 23.75 23.82 23.67 23.73 2,344,063 +0.04(+0.15%)
Apr 15, 2019 23.76 23.83 23.68 23.70 2,757,283 -0.06(-0.26%)
Apr 12, 2019 23.75 23.79 23.58 23.76 1,407,210 +0.10(+0.41%)
Apr 11, 2019 23.57 23.80 23.48 23.66 1,562,050 +0.06(+0.26%)
Apr 10, 2019 23.46 23.69 23.43 23.60 2,710,338 +0.14(+0.61%)
Apr 09, 2019 23.60 23.64 23.37 23.46 2,770,847 -0.16(-0.67%)
Apr 08, 2019 23.46 23.62 23.40 23.62 1,822,269 +0.16(+0.67%)
Apr 05, 2019 23.30 23.58 23.18 23.46 1,818,928 +0.15(+0.66%)
Apr 04, 2019 23.36 23.41 23.14 23.31 4,209,451 -0.08(-0.33%)
Apr 03, 2019 23.40 23.46 23.30 23.38 3,140,816 +0.02(+0.09%)
Apr 02, 2019 23.35 23.40 23.23 23.36 2,529,305 -0.03(-0.13%)
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.