FinancialContent is the trusted provider of stock market information to the media industry.
TransCanada Corporation (NY: TRP)
54.86 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2020 54.36 55.06 54.26 54.86 1,574,965 -0.15(-0.27%)
Jan 24, 2020 54.85 55.10 54.62 55.01 1,402,100 +0.18(+0.33%)
Jan 23, 2020 54.13 54.96 53.90 54.83 1,285,726 +0.63(+1.16%)
Jan 22, 2020 54.59 54.64 53.93 54.20 2,139,122 -0.35(-0.64%)
Jan 21, 2020 54.23 54.68 54.21 54.55 1,512,217 +0.28(+0.52%)
Jan 17, 2020 53.84 54.31 53.63 54.27 1,093,000 +0.50(+0.93%)
Jan 16, 2020 53.40 53.80 53.36 53.77 922,735 +0.37(+0.69%)
Jan 15, 2020 52.75 53.44 52.70 53.40 1,194,073 +0.64(+1.21%)
Jan 14, 2020 52.63 52.82 52.42 52.76 1,535,243 +0.05(+0.09%)
Jan 13, 2020 52.57 52.79 52.25 52.71 824,547 +0.31(+0.59%)
Jan 10, 2020 52.84 52.84 52.28 52.40 1,476,500 -0.48(-0.91%)
Jan 09, 2020 52.94 52.94 52.35 52.88 2,555,722 -0.06(-0.11%)
Jan 08, 2020 52.96 53.08 52.72 52.94 1,763,885 +0.13(+0.25%)
Jan 07, 2020 53.31 53.31 52.48 52.81 1,296,355 -0.46(-0.86%)
Jan 06, 2020 52.68 53.33 52.68 53.27 1,587,504 +0.36(+0.68%)
Jan 03, 2020 52.68 52.98 52.35 52.91 1,245,400 +0.21(+0.40%)
Jan 02, 2020 53.30 53.41 52.33 52.70 3,718,603 -0.61(-1.14%)
Dec 31, 2019 52.59 53.31 52.53 53.31 2,098,600 +0.64(+1.22%)
Dec 30, 2019 53.59 53.72 52.45 52.67 3,553,108 -1.11(-2.06%)
Dec 27, 2019 53.84 53.95 53.49 53.78 1,109,200 -0.06(-0.11%)
Dec 26, 2019 53.12 53.86 53.02 53.84 902,390 +0.83(+1.57%)
Dec 24, 2019 53.25 53.25 52.90 53.01 778,000 -0.22(-0.41%)
Dec 23, 2019 53.01 53.31 52.78 53.23 2,345,274 +0.22(+0.42%)
Dec 20, 2019 52.40 53.08 52.24 53.01 1,555,800 +0.44(+0.84%)
Dec 19, 2019 52.41 52.71 52.33 52.57 1,549,135 +0.03(+0.06%)
Dec 18, 2019 52.13 52.59 52.13 52.54 1,883,216 +0.49(+0.94%)
Dec 17, 2019 51.75 52.43 51.72 52.05 1,919,975 +0.39(+0.75%)
Dec 16, 2019 51.34 51.81 51.16 51.66 977,232 +0.73(+1.43%)
Dec 13, 2019 51.35 51.43 50.81 50.93 1,545,700 -0.45(-0.88%)
Dec 12, 2019 51.53 51.97 51.27 51.38 4,196,620 -0.29(-0.56%)
Dec 11, 2019 51.45 52.04 51.26 51.67 1,157,667 +0.22(+0.43%)
Dec 10, 2019 50.96 51.67 50.95 51.45 1,488,948 +0.39(+0.76%)
Dec 09, 2019 50.75 51.07 50.52 51.06 4,070,780 +0.31(+0.61%)
Dec 06, 2019 50.78 51.03 50.67 50.75 995,500 +0.02(+0.04%)
Dec 05, 2019 50.47 50.79 50.25 50.73 897,923 +0.41(+0.81%)
Dec 04, 2019 50.48 50.71 50.31 50.32 1,066,306 +0.17(+0.34%)
Dec 03, 2019 50.26 50.44 49.97 50.15 1,031,507 -0.32(-0.63%)
Dec 02, 2019 50.92 50.92 49.99 50.47 1,181,196 -0.46(-0.90%)
Nov 29, 2019 50.82 51.04 50.62 50.93 347,500 -0.11(-0.22%)
Nov 27, 2019 50.74 51.06 50.46 51.04 1,738,300 +0.21(+0.41%)
Nov 26, 2019 51.01 51.22 50.62 50.83 845,418 -0.14(-0.27%)
Nov 25, 2019 50.92 51.03 50.78 50.97 946,655 +0.25(+0.49%)
Nov 22, 2019 51.35 51.54 50.70 50.72 859,500 -0.48(-0.94%)
Nov 21, 2019 51.09 51.22 50.70 51.20 985,271 +0.16(+0.31%)
Nov 20, 2019 51.09 51.25 50.69 51.04 1,128,679 -0.20(-0.39%)
Nov 19, 2019 51.42 51.75 51.19 51.24 1,160,345 -0.20(-0.39%)
Nov 18, 2019 51.35 51.58 51.16 51.44 1,140,000 +0.05(+0.10%)
Nov 15, 2019 50.98 51.72 50.96 51.39 701,100 +0.43(+0.84%)
Nov 14, 2019 51.10 51.23 50.51 50.96 664,203 -0.03(-0.06%)
Nov 13, 2019 51.05 51.49 50.87 50.99 957,135 -0.21(-0.41%)
Nov 12, 2019 50.52 51.26 50.41 51.20 1,032,151 +0.77(+1.53%)
Nov 11, 2019 50.26 50.80 50.18 50.43 759,914 +0.12(+0.24%)
Nov 08, 2019 49.53 50.54 49.26 50.31 1,211,300 +0.63(+1.27%)
Nov 07, 2019 50.50 50.50 48.81 49.68 2,621,794 -0.67(-1.33%)
Nov 06, 2019 49.70 50.74 49.70 50.35 1,961,776 +0.65(+1.31%)
Nov 05, 2019 50.69 50.88 49.03 49.70 1,790,947 -0.86(-1.70%)
Nov 04, 2019 51.07 51.15 50.38 50.56 2,664,898 -0.56(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.