Skip to main content

TransCanada Corporation (NY: TRP )

39.83 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 39.79 40.13 39.60 39.83 2,419,338 +0.14(+0.35%)
Feb 20, 2024 39.48 39.94 39.46 39.69 2,840,267 +0.17(+0.43%)
Feb 16, 2024 39.20 39.59 39.00 39.52 3,329,691 +0.92(+2.38%)
Feb 15, 2024 37.72 38.66 37.57 38.60 1,898,952 +1.06(+2.82%)
Feb 14, 2024 37.89 38.09 37.48 37.54 1,625,265 -0.02(-0.05%)
Feb 13, 2024 38.15 38.26 37.20 37.56 2,939,927 -0.75(-1.96%)
Feb 12, 2024 37.60 38.41 37.51 38.31 1,563,646 +0.78(+2.08%)
Feb 09, 2024 37.52 37.72 37.31 37.53 1,671,336 +0.07(+0.19%)
Feb 08, 2024 37.64 37.78 37.39 37.46 3,571,242 -0.27(-0.72%)
Feb 07, 2024 38.14 38.26 37.67 37.73 2,805,363 -0.30(-0.79%)
Feb 06, 2024 37.98 38.25 37.83 38.03 2,759,295 +0.09(+0.24%)
Feb 05, 2024 38.80 38.84 37.80 37.94 3,698,581 -1.13(-2.89%)
Feb 02, 2024 39.58 39.60 38.71 39.07 1,658,951 -0.77(-1.93%)
Feb 01, 2024 39.55 40.02 39.47 39.84 2,529,968 +0.41(+1.04%)
Jan 31, 2024 40.00 40.13 39.30 39.43 1,550,423 -0.41(-1.03%)
Jan 30, 2024 39.57 39.92 39.33 39.84 1,603,236 +0.24(+0.61%)
Jan 29, 2024 39.29 39.61 38.95 39.60 1,555,191 +0.21(+0.53%)
Jan 26, 2024 39.01 39.39 38.93 39.39 950,619 +0.50(+1.29%)
Jan 25, 2024 38.71 38.91 38.54 38.89 1,661,398 +0.47(+1.22%)
Jan 24, 2024 39.30 39.47 38.40 38.42 1,534,688 -0.57(-1.46%)
Jan 23, 2024 38.68 39.09 38.65 38.99 1,212,892 +0.25(+0.65%)
Jan 22, 2024 38.69 38.79 38.48 38.74 3,256,071 -0.05(-0.13%)
Jan 19, 2024 38.64 38.80 38.28 38.79 1,671,134 +0.04(+0.10%)
Jan 18, 2024 38.96 39.27 38.45 38.75 2,104,078 -0.13(-0.33%)
Jan 17, 2024 39.21 39.29 38.71 38.88 2,786,734 -0.60(-1.52%)
Jan 16, 2024 39.32 39.73 39.27 39.48 3,074,102 +0.01(+0.03%)
Jan 12, 2024 39.85 39.94 39.34 39.47 3,001,923 +0.10(+0.25%)
Jan 11, 2024 39.75 39.82 38.97 39.37 3,112,742 -0.27(-0.68%)
Jan 10, 2024 39.64 39.76 39.47 39.64 1,803,455 +0.10(+0.25%)
Jan 09, 2024 40.18 40.18 39.53 39.54 3,143,134 -0.64(-1.59%)
Jan 08, 2024 39.75 40.29 39.59 40.18 2,274,620 +0.26(+0.65%)
Jan 05, 2024 39.75 40.15 39.69 39.92 2,373,377 +0.20(+0.50%)
Jan 04, 2024 39.71 39.96 39.54 39.72 2,399,423 +0.21(+0.53%)
Jan 03, 2024 39.26 39.64 39.07 39.51 1,511,358 +0.23(+0.59%)
Jan 02, 2024 39.00 39.33 38.87 39.28 2,686,923 +0.19(+0.49%)
Dec 29, 2023 39.15 39.20 38.91 39.09 3,467,887 -0.07(-0.18%)
Dec 28, 2023 39.65 39.79 39.05 39.16 5,346,811 +0.36(+0.94%)
Dec 27, 2023 38.75 38.98 38.59 38.80 5,209,310 +0.04(+0.10%)
Dec 26, 2023 38.49 38.85 38.38 38.76 945,947 +0.40(+1.05%)
Dec 22, 2023 38.33 38.66 38.27 38.36 2,198,838 +0.21(+0.55%)
Dec 21, 2023 37.89 38.20 37.74 38.14 2,166,326 +0.56(+1.48%)
Dec 20, 2023 38.14 38.14 37.58 37.59 2,639,200 -0.24(-0.63%)
Dec 19, 2023 37.56 38.05 37.50 37.83 1,193,798 +0.41(+1.10%)
Dec 18, 2023 37.62 37.88 37.36 37.41 2,598,866 +0.13(+0.36%)
Dec 15, 2023 37.30 37.57 37.14 37.28 1,911,345 -0.25(-0.66%)
Dec 14, 2023 37.63 38.08 37.43 37.53 3,048,352 +0.31(+0.83%)
Dec 13, 2023 36.58 37.26 36.21 37.22 3,995,764 +0.64(+1.76%)
Dec 12, 2023 36.92 37.00 36.34 36.58 3,490,158 -0.35(-0.94%)
Dec 11, 2023 36.42 36.95 36.40 36.93 3,184,190 +0.45(+1.24%)
Dec 08, 2023 36.64 36.70 36.27 36.47 1,253,472 -0.05(-0.13%)
Dec 07, 2023 36.54 36.70 36.26 36.52 2,867,982 +0.14(+0.40%)
Dec 06, 2023 36.52 36.83 36.33 36.38 3,967,211 -0.01(-0.03%)
Dec 05, 2023 36.49 36.72 36.39 36.39 3,249,765 -0.20(-0.55%)
Dec 04, 2023 36.05 36.69 36.04 36.59 3,385,726 +0.28(+0.77%)
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.