TransCanada Corporation (NY: TRP )

46.01 -0.37 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.18 21.32 21.00 21.00 1,659,868 -0.18(-0.83%)
Oct 29, 2015 21.16 21.29 20.97 21.17 996,335 -0.04(-0.21%)
Oct 28, 2015 20.94 21.35 20.75 21.22 1,428,193 +0.36(+1.71%)
Oct 27, 2015 20.84 21.02 20.63 20.86 1,779,067 -0.19(-0.89%)
Oct 26, 2015 21.32 21.38 21.00 21.05 1,210,011 -0.26(-1.23%)
Oct 23, 2015 21.49 21.55 21.12 21.31 1,095,349 -0.09(-0.44%)
Oct 22, 2015 21.47 21.60 21.26 21.40 1,670,504 +0.09(+0.44%)
Oct 21, 2015 21.53 21.74 21.29 21.31 1,186,208 -0.28(-1.27%)
Oct 20, 2015 21.32 21.88 21.22 21.59 1,278,658 +0.30(+1.41%)
Oct 19, 2015 21.64 21.71 21.18 21.29 1,189,214 -0.54(-2.46%)
Oct 16, 2015 21.86 22.01 21.62 21.82 1,189,452 -0.04(-0.17%)
Oct 15, 2015 21.86 21.96 21.58 21.86 1,027,414 +0.01(+0.06%)
Oct 14, 2015 21.63 21.93 21.59 21.85 1,145,885 +0.26(+1.19%)
Oct 13, 2015 21.60 21.80 21.46 21.59 1,329,155 -0.19(-0.86%)
Oct 12, 2015 21.78 21.89 21.47 21.78 876,946 +0.01(+0.06%)
Oct 09, 2015 22.18 22.20 21.58 21.77 1,600,344 -0.26(-1.19%)
Oct 08, 2015 22.16 22.24 21.70 22.03 2,389,080 -0.03(-0.14%)
Oct 07, 2015 21.84 22.18 21.84 22.06 2,721,485 +0.51(+2.35%)
Oct 06, 2015 21.38 21.79 21.26 21.55 1,798,317 +0.18(+0.82%)
Oct 05, 2015 20.55 21.61 20.55 21.38 3,392,366 +1.06(+5.23%)
Oct 02, 2015 19.87 20.35 19.87 20.32 2,624,633 +0.38(+1.91%)
Oct 01, 2015 20.05 20.20 19.65 19.94 2,078,495 +0.19(+0.98%)
Sep 30, 2015 19.46 19.77 19.35 19.74 2,347,720 +0.48(+2.47%)
Sep 29, 2015 19.38 19.71 19.13 19.27 1,924,399 -0.14(-0.74%)
Sep 28, 2015 20.35 20.42 19.40 19.41 2,851,300 -1.07(-5.22%)
Sep 25, 2015 20.44 20.61 20.26 20.48 2,441,502 +0.23(+1.13%)
Sep 24, 2015 20.07 20.37 19.86 20.25 1,634,853 +0.00(+0.00%)
Sep 23, 2015 20.96 21.09 20.21 20.25 1,270,710 -0.66(-3.16%)
Sep 22, 2015 21.07 21.20 20.84 20.91 1,522,379 -0.43(-2.00%)
Sep 21, 2015 20.72 21.38 20.59 21.34 2,039,898 +0.74(+3.60%)
Sep 18, 2015 20.39 20.89 20.39 20.60 2,049,846 -0.05(-0.24%)
Sep 17, 2015 20.52 21.00 20.39 20.65 1,529,015 +0.06(+0.30%)
Sep 16, 2015 20.17 20.65 20.10 20.58 1,491,826 +0.64(+3.19%)
Sep 15, 2015 20.16 20.28 19.89 19.95 1,579,112 -0.20(-0.98%)
Sep 14, 2015 19.94 20.28 19.94 20.15 1,754,038 +0.23(+1.18%)
Sep 11, 2015 20.32 20.36 19.86 19.91 1,697,779 -0.48(-2.36%)
Sep 10, 2015 20.38 20.68 20.29 20.39 1,142,114 +0.02(+0.12%)
Sep 09, 2015 20.66 20.93 20.34 20.37 1,272,748 -0.16(-0.78%)
Sep 08, 2015 20.59 20.75 20.45 20.53 1,876,016 +0.17(+0.85%)
Sep 04, 2015 20.55 20.36 20.36 20.36 944,499 -0.41(-1.99%)
Sep 03, 2015 20.58 21.12 20.45 20.77 1,240,165 +0.32(+1.57%)
Sep 02, 2015 20.69 20.76 20.22 20.45 1,940,754 -0.11(-0.54%)
Sep 01, 2015 21.21 21.28 20.42 20.56 1,582,673 -0.83(-3.87%)
Aug 31, 2015 21.20 21.51 20.60 21.39 2,163,442 +0.11(+0.52%)
Aug 28, 2015 20.81 21.34 20.75 21.28 1,319,652 +0.17(+0.79%)
Aug 27, 2015 20.41 21.27 20.31 21.11 1,831,181 +1.04(+5.20%)
Aug 26, 2015 20.42 19.99 19.78 20.07 2,400,117 +0.07(+0.37%)
Aug 25, 2015 20.90 20.99 19.97 19.99 1,609,687 -0.23(-1.16%)
Aug 24, 2015 19.94 20.96 19.54 20.23 2,404,559 -0.72(-3.42%)
Aug 21, 2015 21.10 21.49 20.93 20.94 1,480,851 -0.38(-1.77%)
Aug 20, 2015 21.66 21.72 21.30 21.32 1,445,771 -0.50(-2.29%)
Aug 19, 2015 22.36 22.39 21.72 21.82 1,438,270 -0.66(-2.94%)
Aug 18, 2015 22.40 22.52 22.19 22.48 1,206,090 +0.09(+0.41%)
Aug 17, 2015 22.14 22.50 22.14 22.39 1,177,875 +0.10(+0.44%)
Aug 14, 2015 22.30 22.61 22.23 22.29 1,531,131 -0.01(-0.03%)
Aug 13, 2015 22.75 22.75 22.19 22.30 1,506,347 -0.59(-2.59%)
Aug 12, 2015 22.73 22.94 22.56 22.89 1,839,766 +0.17(+0.73%)
Aug 11, 2015 22.66 22.72 22.23 22.72 2,075,551 -0.22(-0.94%)
Aug 10, 2015 22.75 23.00 22.65 22.94 3,088,640 +0.17(+0.73%)
Aug 07, 2015 23.13 23.23 22.73 22.77 1,358,270 -0.46(-1.99%)
Aug 06, 2015 23.17 23.29 22.91 23.23 2,146,286 +0.07(+0.29%)
Aug 05, 2015 23.78 23.95 23.15 23.17 1,522,282 -0.33(-1.42%)
Aug 04, 2015 23.60 24.04 23.45 23.50 1,689,426 +0.20(+0.85%)
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.