TransCanada Corporation (NY: TRP )

37.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 37.52 38.04 37.33 37.84 3,010,485 +0.32(+0.85%)
Nov 30, 2023 37.28 37.55 37.18 37.52 3,373,343 +0.44(+1.19%)
Nov 29, 2023 37.50 37.63 37.04 37.08 2,821,080 -0.24(-0.64%)
Nov 28, 2023 36.83 37.50 36.75 37.32 2,571,864 +0.66(+1.80%)
Nov 27, 2023 37.00 37.05 36.43 36.66 2,081,417 -0.45(-1.21%)
Nov 24, 2023 37.17 37.46 36.92 37.11 813,409 -0.02(-0.05%)
Nov 22, 2023 36.72 37.19 36.40 37.13 1,771,798 +0.16(+0.43%)
Nov 21, 2023 36.85 37.00 36.57 36.97 2,701,588 +0.21(+0.57%)
Nov 20, 2023 36.71 36.93 36.62 36.76 1,632,267 +0.06(+0.16%)
Nov 17, 2023 36.49 36.92 36.38 36.70 1,909,517 +0.58(+1.61%)
Nov 16, 2023 36.40 36.57 35.83 36.12 1,402,084 -0.46(-1.26%)
Nov 15, 2023 36.40 36.95 36.40 36.58 1,358,598 +0.21(+0.58%)
Nov 14, 2023 36.36 36.50 36.11 36.37 2,259,605 +0.49(+1.37%)
Nov 13, 2023 35.70 36.03 35.46 35.88 1,594,741 +0.03(+0.08%)
Nov 10, 2023 35.97 36.19 35.39 35.85 1,959,031 -0.11(-0.31%)
Nov 09, 2023 36.31 36.42 35.73 35.96 2,942,457 -0.17(-0.47%)
Nov 08, 2023 35.76 36.48 35.72 36.13 2,457,537 +0.22(+0.61%)
Nov 07, 2023 36.08 36.08 35.68 35.91 1,555,798 -0.39(-1.07%)
Nov 06, 2023 36.75 36.81 36.15 36.30 1,659,999 -0.21(-0.58%)
Nov 03, 2023 36.38 36.93 36.20 36.51 2,317,719 +0.28(+0.77%)
Nov 02, 2023 35.20 36.30 35.20 36.23 2,129,976 +1.23(+3.51%)
Nov 01, 2023 34.68 35.06 34.34 35.00 3,352,584 +0.55(+1.60%)
Oct 31, 2023 34.38 34.53 34.08 34.45 2,768,664 +0.19(+0.55%)
Oct 30, 2023 34.11 34.40 33.66 34.26 2,269,282 +0.43(+1.27%)
Oct 27, 2023 34.22 34.31 33.61 33.83 4,763,599 -0.40(-1.17%)
Oct 26, 2023 34.09 34.39 33.90 34.23 1,866,706 -0.12(-0.35%)
Oct 25, 2023 34.09 34.65 33.91 34.35 3,518,977 +0.31(+0.91%)
Oct 24, 2023 34.28 34.28 33.75 34.04 2,361,877 +0.02(+0.06%)
Oct 23, 2023 33.69 34.19 33.47 34.02 4,014,663 +0.09(+0.27%)
Oct 20, 2023 34.40 34.41 33.88 33.93 1,326,770 -0.58(-1.68%)
Oct 19, 2023 34.48 34.89 34.20 34.51 3,243,642 -0.09(-0.26%)
Oct 18, 2023 35.13 35.13 34.31 34.60 3,874,958 -0.51(-1.45%)
Oct 17, 2023 35.24 35.61 34.97 35.11 4,134,127 -0.23(-0.65%)
Oct 16, 2023 35.30 35.42 34.95 35.34 2,687,576 +0.28(+0.80%)
Oct 13, 2023 35.11 35.27 34.86 35.06 2,128,425 +0.29(+0.83%)
Oct 12, 2023 35.07 35.16 34.48 34.77 1,832,250 -0.28(-0.80%)
Oct 11, 2023 34.58 35.14 34.49 35.05 3,009,768 +0.51(+1.48%)
Oct 10, 2023 34.07 34.72 34.07 34.54 4,655,556 +0.60(+1.77%)
Oct 09, 2023 33.81 34.20 33.75 33.94 1,696,058 +0.49(+1.46%)
Oct 06, 2023 33.04 33.56 32.56 33.45 5,499,554 -0.03(-0.09%)
Oct 05, 2023 32.79 33.63 32.78 33.48 4,000,880 +0.58(+1.76%)
Oct 04, 2023 33.18 33.54 32.52 32.90 2,941,826 -0.56(-1.67%)
Oct 03, 2023 33.10 33.50 32.91 33.46 7,481,344 +0.06(+0.18%)
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.