Skip to main content

TransCanada Corporation (NY: TRP )

35.70 +0.41 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 35.30 36.01 35.30 35.70 7,541,392 +0.41(+1.16%)
Apr 18, 2024 35.14 35.51 34.95 35.29 4,443,994 +0.19(+0.54%)
Apr 17, 2024 35.35 35.58 34.97 35.10 3,576,967 -0.09(-0.26%)
Apr 16, 2024 35.83 35.96 35.16 35.19 5,704,713 -0.81(-2.25%)
Apr 15, 2024 36.22 36.48 35.80 36.00 7,619,901 -0.11(-0.30%)
Apr 12, 2024 36.60 36.86 36.02 36.11 4,628,879 -0.67(-1.82%)
Apr 11, 2024 37.22 37.35 36.45 36.78 5,489,372 -0.38(-1.02%)
Apr 10, 2024 38.06 38.06 37.00 37.16 4,151,117 -1.18(-3.08%)
Apr 09, 2024 38.11 38.37 37.85 38.34 2,396,264 +0.26(+0.68%)
Apr 08, 2024 38.33 38.37 37.92 38.08 4,515,728 -0.13(-0.34%)
Apr 05, 2024 38.55 38.67 38.05 38.21 2,610,887 -0.53(-1.37%)
Apr 04, 2024 39.39 39.55 38.67 38.74 2,105,629 -0.50(-1.27%)
Apr 03, 2024 40.10 40.24 39.24 39.24 4,255,556 -0.75(-1.88%)
Apr 02, 2024 40.29 40.52 39.80 39.99 3,672,730 -0.28(-0.70%)
Apr 01, 2024 40.23 40.30 39.94 40.27 9,161,826 +0.07(+0.17%)
Mar 28, 2024 39.79 40.28 40.24 40.20 1,703,360 +0.56(+1.41%)
Mar 27, 2024 39.71 39.80 38.99 39.64 11,807,889 +0.90(+2.32%)
Mar 26, 2024 38.84 38.96 38.73 38.74 8,216,246 -0.09(-0.22%)
Mar 25, 2024 38.73 39.04 38.73 38.83 5,592,124 +0.10(+0.25%)
Mar 22, 2024 38.78 38.83 38.54 38.73 1,914,055 +0.00(+0.00%)
Mar 21, 2024 38.49 38.85 38.41 38.73 5,880,069 +0.32(+0.82%)
Mar 20, 2024 38.50 38.91 38.30 38.42 1,757,526 -0.19(-0.50%)
Mar 19, 2024 38.58 38.80 38.47 38.61 1,823,080 -0.01(-0.02%)
Mar 18, 2024 38.55 38.71 38.30 38.62 2,797,809 +0.07(+0.17%)
Mar 15, 2024 38.71 38.94 38.45 38.55 3,340,752 -0.15(-0.40%)
Mar 14, 2024 39.12 39.12 38.41 38.70 3,986,938 -0.45(-1.15%)
Mar 13, 2024 39.03 39.34 39.03 39.15 3,282,305 +0.13(+0.34%)
Mar 12, 2024 38.94 39.04 38.76 39.02 2,703,821 +0.06(+0.15%)
Mar 11, 2024 38.59 38.98 38.49 38.96 3,637,393 +0.38(+0.99%)
Mar 08, 2024 38.78 38.78 38.40 38.58 3,528,308 -0.03(-0.07%)
Mar 07, 2024 38.51 38.73 38.45 38.61 1,658,490 +0.22(+0.57%)
Mar 06, 2024 38.60 38.68 38.31 38.39 2,112,552 +0.12(+0.30%)
Mar 05, 2024 38.17 38.57 38.06 38.27 1,427,806 +0.13(+0.35%)
Mar 04, 2024 38.22 38.28 38.02 38.14 1,782,592 +0.03(+0.08%)
Mar 01, 2024 37.81 38.33 37.81 38.11 1,397,657 +0.19(+0.51%)
Feb 29, 2024 37.86 38.12 37.70 37.92 1,893,584 +0.19(+0.51%)
Feb 28, 2024 37.66 37.78 37.54 37.73 841,837 -0.09(-0.23%)
Feb 27, 2024 37.93 38.07 37.63 37.81 1,205,008 +0.14(+0.38%)
Feb 26, 2024 38.09 38.19 37.52 37.67 2,274,354 -0.45(-1.18%)
Feb 23, 2024 38.20 38.29 37.89 38.12 1,343,790 -0.11(-0.28%)
Feb 22, 2024 38.19 38.33 37.98 38.22 4,307,474 +0.04(+0.10%)
Feb 21, 2024 38.15 38.47 37.97 38.19 2,523,532 +0.13(+0.35%)
Feb 20, 2024 37.85 38.29 37.83 38.05 2,962,589 +0.16(+0.43%)
Feb 16, 2024 37.58 37.96 37.39 37.89 3,473,091 +0.88(+2.38%)
Feb 15, 2024 36.16 37.06 36.02 37.01 1,980,734 +1.02(+2.82%)
Feb 14, 2024 36.33 36.52 35.94 35.99 1,695,260 -0.02(-0.05%)
Feb 13, 2024 36.57 36.68 35.66 36.01 3,066,541 -0.72(-1.96%)
Feb 12, 2024 36.05 36.82 35.96 36.73 1,630,987 +0.75(+2.08%)
Feb 09, 2024 35.97 36.16 35.77 35.98 1,743,315 +0.07(+0.19%)
Feb 08, 2024 36.09 36.22 35.84 35.91 3,725,045 -0.26(-0.72%)
Feb 07, 2024 36.57 36.68 36.12 36.17 2,926,182 -0.29(-0.79%)
Feb 06, 2024 36.41 36.67 36.26 36.46 2,878,130 +0.09(+0.24%)
Feb 05, 2024 37.20 37.24 36.24 36.37 3,857,868 -1.08(-2.89%)
Feb 02, 2024 37.95 37.97 37.11 37.46 1,730,397 -0.74(-1.93%)
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.