Skip to main content

TransCanada Corporation (TSX: TRP )

53.25 -0.27 (-0.50%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 46.97 47.25 46.84 46.85 895,051 -0.01(-0.02%)
Nov 28, 2013 46.83 47.00 46.72 46.86 262,776 -0.06(-0.13%)
Nov 27, 2013 47.47 47.73 46.82 46.92 1,056,940 -0.55(-1.16%)
Nov 26, 2013 47.86 48.21 47.47 47.47 2,112,888 -0.32(-0.67%)
Nov 25, 2013 47.10 47.98 47.10 47.79 2,133,418 +0.67(+1.42%)
Nov 22, 2013 47.20 47.29 46.97 47.12 894,961 -0.06(-0.13%)
Nov 21, 2013 47.16 47.37 47.03 47.18 786,442 -0.04(-0.08%)
Nov 20, 2013 46.95 47.30 46.88 47.22 2,496,773 +0.47(+1.01%)
Nov 19, 2013 47.16 47.30 46.61 46.75 1,403,253 -0.55(-1.16%)
Nov 18, 2013 47.50 47.67 47.18 47.30 719,164 -0.21(-0.44%)
Nov 15, 2013 47.49 47.59 47.12 47.51 711,653 +0.21(+0.44%)
Nov 14, 2013 46.96 47.43 46.95 47.30 1,076,638 +0.38(+0.81%)
Nov 12, 2013 46.90 47.10 46.66 46.92 802,310 +0.06(+0.13%)
Nov 11, 2013 47.29 47.31 46.74 46.86 721,204 -0.37(-0.78%)
Nov 08, 2013 47.57 47.82 47.10 47.23 1,016,926 -0.57(-1.19%)
Nov 07, 2013 48.34 48.48 47.74 47.80 1,996,892 -0.36(-0.75%)
Nov 06, 2013 47.26 48.37 47.05 48.16 1,789,148 +1.18(+2.51%)
Nov 05, 2013 47.08 47.30 46.88 46.98 1,349,124 +0.09(+0.19%)
Nov 04, 2013 47.30 47.40 46.80 46.89 801,539 -0.31(-0.66%)
Nov 01, 2013 47.12 47.27 47.05 47.20 1,308,377 +0.21(+0.45%)
Oct 31, 2013 47.18 47.18 46.79 46.99 1,733,810 -0.16(-0.34%)
Oct 30, 2013 46.87 47.24 46.49 47.15 1,049,491 +0.39(+0.83%)
Oct 29, 2013 47.00 47.19 46.60 46.76 1,279,133 -0.05(-0.11%)
Oct 28, 2013 46.99 47.14 46.67 46.81 881,626 -0.15(-0.32%)
Oct 25, 2013 46.26 47.03 46.20 46.96 861,027 +0.72(+1.56%)
Oct 24, 2013 46.14 46.42 46.08 46.24 567,373 +0.10(+0.22%)
Oct 23, 2013 45.91 46.40 45.85 46.14 1,053,106 +0.21(+0.46%)
Oct 22, 2013 46.27 46.33 45.90 45.93 1,025,827 -0.16(-0.35%)
Oct 21, 2013 45.96 46.09 45.67 46.09 784,294 +0.09(+0.20%)
Oct 18, 2013 45.28 46.20 45.28 46.00 1,069,776 +0.66(+1.46%)
Oct 17, 2013 44.91 45.45 44.70 45.34 939,799 +0.28(+0.62%)
Oct 16, 2013 44.71 45.09 44.70 45.06 600,781 +0.30(+0.67%)
Oct 15, 2013 45.40 45.50 44.46 44.76 979,770 -0.57(-1.26%)
Oct 11, 2013 45.33 45.33 45.33 0 +0.55(+1.23%)
Oct 10, 2013 44.70 44.90 44.42 44.78 973,778 +0.34(+0.77%)
Oct 09, 2013 44.00 44.68 44.00 44.44 1,354,114 +0.44(+1.00%)
Oct 08, 2013 44.32 44.56 43.95 44.00 878,991 -0.18(-0.41%)
Oct 07, 2013 44.00 44.45 43.94 44.18 1,083,098 +0.05(+0.11%)
Oct 04, 2013 44.48 44.99 44.13 44.13 1,250,966 -0.56(-1.25%)
Oct 03, 2013 45.20 45.20 44.45 44.69 935,099 -0.50(-1.11%)
Oct 02, 2013 45.02 45.19 44.56 45.19 1,046,458 -0.01(-0.02%)
Oct 01, 2013 45.11 45.42 45.11 45.20 853,287 -0.05(-0.11%)
Sep 30, 2013 45.21 45.78 45.21 45.25 1,105,356 -0.30(-0.66%)
Sep 27, 2013 45.39 45.64 45.16 45.55 906,745 +0.20(+0.44%)
Sep 26, 2013 44.97 45.39 44.89 45.35 904,974 -0.04(-0.09%)
Sep 25, 2013 45.69 45.92 45.23 45.39 1,098,815 -0.17(-0.37%)
Sep 24, 2013 45.69 45.96 45.40 45.56 1,267,121 -0.31(-0.68%)
Sep 23, 2013 45.76 46.10 45.57 45.87 762,444 +0.15(+0.33%)
Sep 20, 2013 46.00 46.20 45.67 45.72 2,796,861 -0.05(-0.11%)
Sep 19, 2013 45.60 45.93 45.43 45.77 1,266,229 +0.34(+0.75%)
Sep 18, 2013 45.62 45.63 45.12 45.43 1,332,907 -0.04(-0.09%)
Sep 17, 2013 45.26 45.75 45.22 45.47 1,016,497 +0.12(+0.26%)
Sep 16, 2013 45.50 45.65 45.15 45.35 1,032,636 -0.02(-0.04%)
Sep 13, 2013 45.58 45.58 45.35 45.37 686,014 -0.11(-0.24%)
Sep 12, 2013 45.74 45.88 45.41 45.48 556,149 -0.27(-0.59%)
Sep 11, 2013 46.18 46.21 45.55 45.75 1,081,787 -0.43(-0.93%)
Sep 10, 2013 46.00 46.44 45.81 46.18 917,444 +0.42(+0.92%)
Sep 09, 2013 45.51 45.87 45.30 45.76 413,045 +0.21(+0.46%)
Sep 06, 2013 46.10 46.16 45.21 45.55 682,022 -0.34(-0.74%)
Sep 05, 2013 45.60 45.91 45.50 45.89 753,242 +0.33(+0.72%)
Sep 04, 2013 45.83 45.83 45.46 45.56 873,689 -0.01(-0.02%)
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.