Skip to main content

TransCanada Corporation (NY: TRP )

46.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 32.91 33.16 32.57 32.62 2,965,020 -0.18(-0.55%)
Sep 28, 2023 33.53 33.57 32.74 32.80 7,742,848 -0.74(-2.21%)
Sep 27, 2023 33.35 33.63 32.99 33.54 8,523,715 +0.37(+1.12%)
Sep 26, 2023 33.56 33.80 33.08 33.16 4,154,587 -0.73(-2.14%)
Sep 25, 2023 34.00 34.09 33.84 33.89 2,723,258 +0.06(+0.16%)
Sep 22, 2023 33.77 34.02 33.51 33.83 3,550,302 +0.23(+0.69%)
Sep 21, 2023 34.52 34.60 33.59 33.60 5,343,476 -0.99(-2.88%)
Sep 20, 2023 34.53 34.87 34.44 34.60 3,931,069 -0.01(-0.03%)
Sep 19, 2023 35.02 35.09 34.47 34.60 1,485,483 -0.04(-0.11%)
Sep 18, 2023 35.00 35.10 34.53 34.64 3,804,101 -0.19(-0.53%)
Sep 15, 2023 34.68 34.95 34.58 34.83 4,334,735 +0.00(+0.00%)
Sep 14, 2023 34.29 34.89 34.20 34.83 1,724,991 +0.96(+2.83%)
Sep 13, 2023 33.89 34.14 33.71 33.87 1,878,205 +0.06(+0.17%)
Sep 12, 2023 33.73 33.94 33.63 33.81 2,032,034 +0.28(+0.83%)
Sep 11, 2023 33.69 33.86 33.41 33.54 3,344,923 +0.09(+0.28%)
Sep 08, 2023 33.31 33.55 33.15 33.44 3,591,750 +0.46(+1.38%)
Sep 07, 2023 33.17 33.30 32.85 32.99 2,740,750 -0.07(-0.20%)
Sep 06, 2023 33.26 33.47 32.25 33.05 8,803,163 -0.73(-2.17%)
Sep 05, 2023 33.92 34.25 33.74 33.79 3,590,343 -0.07(-0.19%)
Sep 01, 2023 33.75 33.98 33.51 33.85 2,653,664 +0.27(+0.80%)
Aug 31, 2023 33.91 33.99 33.57 33.58 2,617,226 -0.16(-0.47%)
Aug 30, 2023 33.74 33.92 33.58 33.74 990,616 +0.24(+0.72%)
Aug 29, 2023 33.27 33.64 33.10 33.50 1,334,362 +0.34(+1.04%)
Aug 28, 2023 32.99 33.33 32.89 33.15 1,103,516 +0.30(+0.91%)
Aug 25, 2023 32.81 33.06 32.71 32.86 1,510,264 +0.22(+0.68%)
Aug 24, 2023 32.81 32.95 32.62 32.63 1,865,180 -0.33(-1.02%)
Aug 23, 2023 32.62 33.05 32.38 32.97 1,830,002 +0.15(+0.45%)
Aug 22, 2023 32.95 33.27 32.66 32.82 2,509,135 -0.40(-1.20%)
Aug 21, 2023 33.35 33.37 32.99 33.22 1,256,631 -0.01(-0.03%)
Aug 18, 2023 33.01 33.31 32.84 33.23 1,804,775 +0.09(+0.28%)
Aug 17, 2023 33.49 33.66 33.03 33.14 1,656,841 -0.07(-0.22%)
Aug 16, 2023 33.10 33.48 33.10 33.21 1,577,835 -0.03(-0.08%)
Aug 15, 2023 33.80 33.92 33.14 33.24 2,460,559 -0.67(-1.97%)
Aug 14, 2023 34.03 34.09 33.71 33.91 1,636,187 -0.21(-0.63%)
Aug 11, 2023 33.75 34.31 33.69 34.12 1,666,028 +0.37(+1.10%)
Aug 10, 2023 33.91 34.22 33.58 33.75 1,715,831 -0.11(-0.33%)
Aug 09, 2023 33.75 34.32 33.72 33.86 1,865,249 +0.20(+0.61%)
Aug 08, 2023 33.15 33.66 33.08 33.66 2,286,923 +0.38(+1.15%)
Aug 07, 2023 33.52 33.92 33.27 33.28 2,352,432 -0.20(-0.58%)
Aug 04, 2023 33.85 34.34 33.39 33.47 3,938,625 -0.29(-0.85%)
Aug 03, 2023 33.66 33.82 33.20 33.76 4,107,351 +0.28(+0.83%)
Aug 02, 2023 32.89 33.54 32.77 33.48 5,129,586 +0.34(+1.04%)
Aug 01, 2023 33.05 33.16 32.63 33.14 5,007,467 -0.21(-0.64%)
Jul 31, 2023 32.20 33.37 32.15 33.35 6,627,911 +1.58(+4.97%)
Jul 28, 2023 33.13 33.22 30.70 31.77 11,818,475 -1.51(-4.53%)
Jul 27, 2023 34.53 34.53 33.23 33.28 7,035,543 -1.19(-3.45%)
Jul 26, 2023 34.18 34.59 33.88 34.47 5,265,772 +0.22(+0.65%)
Jul 25, 2023 35.45 35.68 34.21 34.24 7,303,883 -1.68(-4.68%)
Jul 24, 2023 36.26 36.33 35.26 35.92 7,304,329 -0.83(-2.25%)
Jul 21, 2023 36.60 36.88 36.50 36.75 3,189,872 +0.11(+0.30%)
Jul 20, 2023 35.92 36.65 35.90 36.64 2,673,320 +0.76(+2.12%)
Jul 19, 2023 35.91 36.18 35.91 35.88 1,708,876 +0.20(+0.55%)
Jul 18, 2023 35.75 36.02 35.53 35.68 3,176,394 -0.12(-0.34%)
Jul 17, 2023 36.28 36.36 35.80 35.80 2,876,889 -0.52(-1.43%)
Jul 14, 2023 37.03 37.08 36.30 36.32 1,268,968 -0.73(-1.96%)
Jul 13, 2023 36.50 37.08 36.49 37.05 1,412,477 +0.65(+1.79%)
Jul 12, 2023 36.68 36.68 36.15 36.40 2,300,343 -0.01(-0.03%)
Jul 11, 2023 36.51 36.59 36.32 36.41 1,877,087 +0.15(+0.41%)
Jul 10, 2023 36.31 36.46 36.13 36.26 1,693,229 -0.12(-0.33%)
Jul 07, 2023 36.35 36.62 36.26 36.38 1,526,720 -0.06(-0.15%)
Jul 06, 2023 36.59 36.65 36.32 36.44 2,411,533 -0.49(-1.33%)
Jul 05, 2023 37.52 37.65 36.79 36.93 2,529,906 -0.90(-2.38%)
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.