Skip to main content

TransCanada Corporation (NY: TRP )

46.82 -0.48 (-1.01%)
Streaming Delayed Price Updated: 11:53 AM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 47.22 47.43 47.09 47.30 2,890,443 +0.13(+0.28%)
Dec 10, 2024 47.54 47.54 47.04 47.17 4,083,295 -0.20(-0.42%)
Dec 09, 2024 48.37 48.68 47.24 47.37 3,757,774 -0.88(-1.82%)
Dec 06, 2024 48.80 48.82 48.21 48.25 1,702,276 -0.70(-1.43%)
Dec 05, 2024 48.95 49.40 48.92 48.95 2,013,731 -0.07(-0.14%)
Dec 04, 2024 48.66 49.04 48.13 49.02 2,862,909 +0.36(+0.74%)
Dec 03, 2024 48.70 49.15 48.46 48.66 1,758,000 +0.08(+0.16%)
Dec 02, 2024 48.84 49.00 47.86 48.58 1,806,811 -0.35(-0.72%)
Nov 29, 2024 48.31 48.95 48.09 48.93 1,473,758 +0.52(+1.07%)
Nov 27, 2024 48.63 48.95 48.40 48.41 2,809,490 -0.33(-0.68%)
Nov 26, 2024 48.75 48.91 48.26 48.74 1,578,021 -0.32(-0.65%)
Nov 25, 2024 49.85 50.00 48.77 49.06 2,360,888 -0.79(-1.58%)
Nov 22, 2024 50.31 50.37 49.78 49.85 1,919,394 -0.38(-0.76%)
Nov 21, 2024 49.35 50.30 49.06 50.23 2,567,755 +1.02(+2.07%)
Nov 20, 2024 50.00 50.03 48.44 49.21 2,657,518 -0.62(-1.24%)
Nov 19, 2024 49.68 50.00 49.35 49.83 2,529,435 -0.07(-0.14%)
Nov 18, 2024 49.15 50.12 49.01 49.90 1,737,816 +0.91(+1.86%)
Nov 15, 2024 48.63 49.02 48.40 48.99 1,380,972 +0.14(+0.29%)
Nov 14, 2024 48.80 49.21 48.45 48.85 2,212,241 +0.41(+0.85%)
Nov 13, 2024 48.50 48.70 48.16 48.44 1,205,001 +0.09(+0.19%)
Nov 12, 2024 49.56 49.64 48.15 48.35 1,870,831 -1.24(-2.50%)
Nov 11, 2024 48.96 49.67 48.69 49.59 1,249,838 +0.83(+1.70%)
Nov 08, 2024 49.50 49.50 48.48 48.76 2,259,810 -0.92(-1.85%)
Nov 07, 2024 48.61 50.22 48.41 49.68 2,567,218 +1.35(+2.79%)
Nov 06, 2024 47.70 48.35 47.27 48.33 2,706,436 +0.89(+1.88%)
Nov 05, 2024 46.90 47.54 46.83 47.44 940,088 +0.52(+1.11%)
Nov 04, 2024 46.32 46.96 46.32 46.92 1,602,343 +0.62(+1.34%)
Nov 01, 2024 46.76 47.04 46.09 46.30 1,213,526 -0.21(-0.45%)
Oct 31, 2024 46.12 46.83 46.01 46.51 1,512,103 +0.04(+0.09%)
Oct 30, 2024 46.30 46.53 46.06 46.47 1,853,454 +0.18(+0.39%)
Oct 29, 2024 46.66 46.79 45.94 46.29 1,338,549 -0.50(-1.07%)
Oct 28, 2024 46.98 47.17 46.66 46.79 1,280,351 -0.47(-0.99%)
Oct 25, 2024 47.40 47.69 46.94 47.26 1,364,790 +0.27(+0.57%)
Oct 24, 2024 47.03 47.42 46.66 46.99 1,468,574 +0.03(+0.06%)
Oct 23, 2024 47.34 47.37 46.60 46.96 1,069,166 -0.44(-0.93%)
Oct 22, 2024 47.24 47.62 46.84 47.40 1,178,415 +0.04(+0.08%)
Oct 21, 2024 48.04 48.25 47.20 47.36 1,360,997 -0.74(-1.54%)
Oct 18, 2024 47.44 48.20 47.28 48.10 1,441,433 +0.57(+1.20%)
Oct 17, 2024 47.33 48.02 47.31 47.53 1,539,324 +0.19(+0.40%)
Oct 16, 2024 47.17 47.69 46.85 47.34 1,989,002 +0.54(+1.15%)
Oct 15, 2024 46.48 46.88 46.10 46.80 5,831,354 +0.02(+0.04%)
Oct 14, 2024 45.90 46.94 45.83 46.78 3,965,717 +1.11(+2.43%)
Oct 11, 2024 45.11 45.93 45.06 45.67 5,290,576 +0.61(+1.35%)
Oct 10, 2024 45.31 45.31 44.91 45.06 1,053,572 -0.14(-0.31%)
Oct 09, 2024 44.35 45.29 44.14 45.20 3,076,189 +0.51(+1.14%)
Oct 08, 2024 44.86 44.90 44.35 44.69 2,511,756 -0.17(-0.38%)
Oct 07, 2024 45.05 45.37 44.59 44.86 5,326,291 -0.25(-0.55%)
Oct 04, 2024 44.26 45.19 44.10 45.11 4,299,118 +0.76(+1.71%)
Oct 03, 2024 44.02 44.47 43.39 44.35 2,080,793 +0.32(+0.73%)
Oct 02, 2024 44.46 44.73 43.42 44.03 3,695,481 -4.34(-8.97%)
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.