Skip to main content

TransCanada Corporation (NY: TRP )

40.20 +0.56 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 39.71 39.80 38.99 39.64 11,807,889 +0.19(+0.48%)
Mar 26, 2024 39.55 39.67 39.44 39.45 8,068,690 -0.09(-0.22%)
Mar 25, 2024 39.44 39.75 39.44 39.54 5,491,694 +0.10(+0.25%)
Mar 22, 2024 39.49 39.54 39.24 39.44 1,879,680 +0.00(+0.00%)
Mar 21, 2024 39.20 39.56 39.11 39.44 5,774,468 +0.32(+0.82%)
Mar 20, 2024 39.21 39.63 39.00 39.12 1,725,962 -0.20(-0.50%)
Mar 19, 2024 39.28 39.51 39.18 39.31 1,790,339 -0.01(-0.02%)
Mar 18, 2024 39.25 39.42 39.00 39.32 2,747,563 +0.07(+0.17%)
Mar 15, 2024 39.42 39.66 39.16 39.25 3,280,755 -0.16(-0.40%)
Mar 14, 2024 39.83 39.83 39.11 39.41 3,915,336 -0.46(-1.15%)
Mar 13, 2024 39.74 40.06 39.74 39.87 3,223,357 +0.14(+0.34%)
Mar 12, 2024 39.66 39.75 39.47 39.73 2,655,262 +0.06(+0.15%)
Mar 11, 2024 39.29 39.69 39.20 39.67 3,572,068 +0.39(+0.99%)
Mar 08, 2024 39.49 39.49 39.10 39.28 3,464,943 -0.03(-0.07%)
Mar 07, 2024 39.22 39.44 39.16 39.31 1,628,705 +0.22(+0.57%)
Mar 06, 2024 39.30 39.39 39.02 39.09 2,074,612 +0.12(+0.30%)
Mar 05, 2024 38.86 39.27 38.76 38.97 1,402,164 +0.14(+0.35%)
Mar 04, 2024 38.92 38.98 38.72 38.84 1,750,578 +0.03(+0.08%)
Mar 01, 2024 38.50 39.03 38.50 38.81 1,372,557 +0.20(+0.51%)
Feb 29, 2024 38.55 38.82 38.39 38.61 1,859,577 +0.20(+0.51%)
Feb 28, 2024 38.35 38.47 38.23 38.42 826,718 -0.09(-0.23%)
Feb 27, 2024 38.62 38.77 38.32 38.50 1,183,367 +0.15(+0.38%)
Feb 26, 2024 38.79 38.88 38.21 38.36 2,233,509 -0.46(-1.18%)
Feb 23, 2024 38.89 38.99 38.59 38.82 1,319,657 -0.11(-0.28%)
Feb 22, 2024 38.88 39.03 38.68 38.92 4,230,116 +0.04(+0.10%)
Feb 21, 2024 38.84 39.18 38.66 38.88 2,478,211 +0.14(+0.35%)
Feb 20, 2024 38.54 38.99 38.52 38.75 2,909,383 +0.17(+0.43%)
Feb 16, 2024 38.27 38.65 38.07 38.58 3,410,717 +0.90(+2.38%)
Feb 15, 2024 36.82 37.74 36.68 37.68 1,945,162 +1.03(+2.82%)
Feb 14, 2024 36.99 37.19 36.59 36.65 1,664,815 -0.02(-0.05%)
Feb 13, 2024 37.24 37.35 36.31 36.67 3,011,469 -0.73(-1.96%)
Feb 12, 2024 36.71 37.50 36.62 37.40 1,601,696 +0.76(+2.08%)
Feb 09, 2024 36.63 36.82 36.42 36.64 1,712,007 +0.07(+0.19%)
Feb 08, 2024 36.75 36.88 36.50 36.57 3,658,146 -0.26(-0.72%)
Feb 07, 2024 37.23 37.35 36.78 36.83 2,873,630 -0.29(-0.79%)
Feb 06, 2024 37.08 37.34 36.93 37.13 2,826,441 +0.09(+0.24%)
Feb 05, 2024 37.88 37.92 36.91 37.04 3,788,584 -1.10(-2.89%)
Feb 02, 2024 38.64 38.66 37.79 38.14 1,699,320 -0.75(-1.93%)
Feb 01, 2024 38.61 39.07 38.53 38.89 2,591,533 +0.40(+1.04%)
Jan 31, 2024 39.05 39.18 38.37 38.49 1,588,152 -0.40(-1.03%)
Jan 30, 2024 38.63 38.97 38.40 38.89 1,642,250 +0.23(+0.61%)
Jan 29, 2024 38.36 38.67 38.02 38.66 1,593,036 +0.20(+0.53%)
Jan 26, 2024 38.08 38.45 38.01 38.45 973,751 +0.49(+1.29%)
Jan 25, 2024 37.79 37.98 37.62 37.97 1,701,827 +0.46(+1.22%)
Jan 24, 2024 38.37 38.53 37.49 37.51 1,572,034 -0.56(-1.46%)
Jan 23, 2024 37.76 38.16 37.73 38.06 1,242,407 +0.24(+0.65%)
Jan 22, 2024 37.77 37.87 37.57 37.82 3,335,306 -0.05(-0.13%)
Jan 19, 2024 37.72 37.88 37.37 37.87 1,711,800 +0.04(+0.10%)
Jan 18, 2024 38.03 38.34 37.54 37.83 2,155,280 -0.13(-0.33%)
Jan 17, 2024 38.28 38.36 37.79 37.96 2,854,548 -0.59(-1.52%)
Jan 16, 2024 38.39 38.79 38.33 38.54 3,148,909 +0.01(+0.03%)
Jan 12, 2024 38.90 38.99 38.41 38.53 3,074,973 +0.10(+0.25%)
Jan 11, 2024 38.81 38.87 38.04 38.43 3,188,489 -0.26(-0.68%)
Jan 10, 2024 38.70 38.81 38.53 38.70 1,847,341 +0.10(+0.25%)
Jan 09, 2024 39.23 39.23 38.59 38.60 3,219,621 -0.62(-1.59%)
Jan 08, 2024 38.81 39.33 38.65 39.23 2,329,972 +0.25(+0.65%)
Jan 05, 2024 38.81 39.19 38.75 38.97 2,431,132 +0.20(+0.50%)
Jan 04, 2024 38.77 39.01 38.60 38.78 2,457,812 +0.21(+0.53%)
Jan 03, 2024 38.33 38.70 38.14 38.57 1,548,136 +0.22(+0.59%)
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.