Skip to main content

TransCanada Corporation (TSX: TRP )

54.44 +0.64 (+1.19%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 53.99 54.54 53.83 54.44 10,753,073 +0.64(+1.19%)
Mar 27, 2024 54.04 54.12 52.88 53.80 19,241,006 -1.11(-2.02%)
Mar 26, 2024 54.86 55.17 54.85 54.91 6,517,295 -0.11(-0.20%)
Mar 25, 2024 55.04 55.28 54.93 55.02 6,957,787 +0.05(+0.09%)
Mar 22, 2024 54.80 55.01 54.65 54.97 7,432,199 +0.31(+0.57%)
Mar 21, 2024 54.24 54.73 54.16 54.66 13,594,211 +0.62(+1.15%)
Mar 20, 2024 54.58 55.15 53.90 54.04 24,053,444 -0.62(-1.13%)
Mar 19, 2024 54.66 55.08 54.59 54.66 14,800,594 +0.14(+0.26%)
Mar 18, 2024 54.50 54.68 54.10 54.52 9,160,868 +0.03(+0.06%)
Mar 15, 2024 54.50 54.93 54.31 54.49 26,808,376 -0.18(-0.33%)
Mar 14, 2024 55.02 55.02 54.22 54.67 11,354,883 -0.37(-0.67%)
Mar 13, 2024 54.99 55.26 54.93 55.04 21,337,044 +0.14(+0.26%)
Mar 12, 2024 54.85 54.94 54.61 54.90 5,571,179 +0.12(+0.22%)
Mar 11, 2024 54.40 54.81 54.23 54.78 7,384,498 +0.50(+0.92%)
Mar 08, 2024 54.28 54.40 54.01 54.28 4,094,309 +0.07(+0.13%)
Mar 07, 2024 54.19 54.44 54.05 54.21 3,007,306 +0.07(+0.13%)
Mar 06, 2024 54.56 54.68 54.02 54.14 3,232,295 -0.14(-0.26%)
Mar 05, 2024 53.92 54.59 53.90 54.28 4,255,895 +0.28(+0.52%)
Mar 04, 2024 54.06 54.15 53.81 54.00 3,346,498 +0.08(+0.15%)
Mar 01, 2024 53.75 54.18 53.67 53.92 5,299,822 +0.24(+0.45%)
Feb 29, 2024 53.53 53.94 53.36 53.68 5,677,019 +0.29(+0.54%)
Feb 28, 2024 53.34 53.50 53.15 53.39 1,396,540 +0.06(+0.11%)
Feb 27, 2024 53.30 53.61 53.13 53.33 1,349,111 +0.24(+0.45%)
Feb 26, 2024 53.71 53.80 52.89 53.09 3,563,140 -0.61(-1.14%)
Feb 23, 2024 53.75 53.90 53.27 53.70 1,749,208 -0.08(-0.15%)
Feb 22, 2024 53.85 53.93 53.49 53.78 2,340,092 -0.04(-0.07%)
Feb 21, 2024 53.81 54.20 53.57 53.82 2,393,889 +0.13(+0.24%)
Feb 20, 2024 53.27 54.00 53.27 53.69 3,510,234 +0.37(+0.69%)
Feb 16, 2024 53.32 0 +1.32(+2.54%)
Feb 15, 2024 50.98 52.07 50.90 52.00 2,775,982 +1.16(+2.28%)
Feb 14, 2024 51.33 51.61 50.80 50.84 2,222,450 -0.12(-0.24%)
Feb 13, 2024 51.38 51.78 50.52 50.96 3,355,957 -0.58(-1.13%)
Feb 12, 2024 50.48 51.60 50.48 51.54 1,810,287 +1.06(+2.10%)
Feb 09, 2024 50.45 50.67 50.27 50.48 2,277,196 +0.07(+0.14%)
Feb 08, 2024 50.83 50.89 50.34 50.41 2,396,203 -0.42(-0.83%)
Feb 07, 2024 51.35 51.40 50.74 50.83 2,948,091 -0.46(-0.90%)
Feb 06, 2024 51.40 51.63 51.18 51.29 1,753,188 -0.07(-0.14%)
Feb 05, 2024 52.46 52.47 51.20 51.36 3,600,604 -1.22(-2.32%)
Feb 02, 2024 53.24 53.26 52.14 52.58 2,733,133 -0.77(-1.44%)
Feb 01, 2024 53.16 53.54 53.06 53.35 1,500,368 +0.31(+0.58%)
Jan 31, 2024 53.52 53.75 52.80 53.04 3,522,850 -0.32(-0.60%)
Jan 30, 2024 53.14 53.49 52.88 53.36 4,148,680 +0.27(+0.51%)
Jan 29, 2024 52.96 53.12 52.45 53.09 4,926,802 +0.15(+0.28%)
Jan 26, 2024 52.38 52.95 52.33 52.94 3,209,233 +0.53(+1.01%)
Jan 25, 2024 52.09 52.51 52.04 52.41 2,859,086 +0.42(+0.81%)
Jan 24, 2024 52.61 53.03 51.93 51.99 4,840,236 -0.54(-1.03%)
Jan 23, 2024 52.26 52.61 52.11 52.53 4,971,250 +0.29(+0.56%)
Jan 22, 2024 51.98 52.27 51.76 52.24 7,122,008 +0.16(+0.31%)
Jan 19, 2024 52.08 52.19 51.62 52.08 4,102,064 -0.21(-0.40%)
Jan 18, 2024 52.58 52.65 51.96 52.29 5,506,252 -0.25(-0.48%)
Jan 17, 2024 52.93 53.10 52.37 52.54 5,046,781 -0.76(-1.43%)
Jan 16, 2024 53.07 53.51 52.91 53.30 7,393,912 -0.06(-0.11%)
Jan 15, 2024 53.01 53.40 52.86 53.36 2,736,695 +0.45(+0.85%)
Jan 12, 2024 52.92 53.33 52.72 52.91 5,584,502 +0.17(+0.32%)
Jan 11, 2024 53.19 53.26 52.31 52.74 4,121,848 -0.32(-0.60%)
Jan 10, 2024 53.18 53.18 52.82 53.06 7,020,750 +0.05(+0.09%)
Jan 09, 2024 53.80 53.80 52.99 53.01 6,720,338 -0.66(-1.23%)
Jan 08, 2024 53.36 53.80 53.01 53.67 10,408,236 +0.26(+0.49%)
Jan 05, 2024 53.00 53.42 52.99 53.41 7,016,510 +0.33(+0.62%)
Jan 04, 2024 53.14 53.36 52.85 53.08 6,306,871 +0.29(+0.55%)
Jan 03, 2024 52.59 52.93 52.18 52.79 5,697,210 +0.44(+0.84%)
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.