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 (%)
Jun 30, 2016 58.46 58.46 58.46 0 +0.56(+0.97%)
Jun 29, 2016 57.56 58.27 57.50 57.90 1,751,323 +0.70(+1.22%)
Jun 28, 2016 57.59 57.59 56.80 57.20 1,465,069 -0.08(-0.14%)
Jun 27, 2016 56.95 57.41 56.44 57.28 1,651,686 +0.00(+0.00%)
Jun 24, 2016 55.70 57.43 55.15 57.28 1,352,963 -0.06(-0.10%)
Jun 23, 2016 57.50 57.75 57.20 57.34 1,116,828 +0.22(+0.39%)
Jun 22, 2016 57.32 57.43 56.92 57.12 2,441,509 -0.09(-0.16%)
Jun 21, 2016 56.09 57.40 55.91 57.21 1,487,708 +1.11(+1.98%)
Jun 20, 2016 56.10 56.57 55.75 56.10 1,319,357 +0.51(+0.92%)
Jun 17, 2016 55.27 55.86 55.26 55.59 5,013,649 +0.12(+0.22%)
Jun 16, 2016 54.87 55.51 54.75 55.47 1,209,350 +0.31(+0.56%)
Jun 15, 2016 54.83 55.55 54.83 55.16 1,213,589 +0.03(+0.05%)
Jun 14, 2016 54.85 55.33 54.71 55.13 1,467,416 +0.27(+0.49%)
Jun 13, 2016 54.30 54.86 54.25 54.86 1,270,089 +0.22(+0.40%)
Jun 10, 2016 54.95 55.19 54.37 54.64 1,041,829 -0.51(-0.92%)
Jun 09, 2016 54.50 55.41 54.47 55.15 1,372,593 +0.29(+0.53%)
Jun 08, 2016 56.00 56.11 54.73 54.86 2,247,417 -1.03(-1.84%)
Jun 07, 2016 56.50 56.57 55.80 55.89 1,601,638 -0.30(-0.53%)
Jun 06, 2016 55.69 56.41 55.59 56.19 1,124,867 +0.61(+1.10%)
Jun 03, 2016 55.78 55.78 55.30 55.58 1,081,049 -0.10(-0.18%)
Jun 02, 2016 55.08 55.74 55.03 55.68 1,057,669 +0.45(+0.81%)
Jun 01, 2016 54.11 55.36 54.11 55.23 1,635,801 +0.89(+1.64%)
May 31, 2016 54.28 54.80 54.27 54.34 2,055,710 +0.17(+0.31%)
May 30, 2016 54.70 54.72 53.85 54.17 314,882 -0.35(-0.64%)
May 27, 2016 53.90 54.65 53.68 54.52 1,092,687 +0.66(+1.23%)
May 26, 2016 53.99 54.13 53.59 53.86 758,246 +0.02(+0.04%)
May 25, 2016 53.90 54.33 53.75 53.84 1,362,557 +0.19(+0.35%)
May 24, 2016 53.75 54.00 52.95 53.65 1,741,216 +0.18(+0.34%)
May 20, 2016 53.47 53.47 53.47 0 +0.63(+1.19%)
May 19, 2016 52.09 52.85 51.82 52.84 1,194,748 +0.59(+1.13%)
May 18, 2016 52.56 52.90 51.84 52.25 1,328,495 -0.45(-0.85%)
May 17, 2016 52.62 53.39 52.51 52.70 1,309,222 +0.08(+0.15%)
May 16, 2016 52.22 52.82 52.09 52.62 1,500,659 +0.87(+1.68%)
May 13, 2016 51.73 52.44 51.54 51.75 1,232,575 -0.03(-0.06%)
May 12, 2016 51.80 52.44 51.25 51.78 1,076,020 +0.00(+0.00%)
May 11, 2016 51.59 51.90 51.26 51.78 778,854 +0.22(+0.43%)
May 10, 2016 51.41 52.05 51.18 51.56 939,152 +0.41(+0.80%)
May 09, 2016 51.42 51.57 50.82 51.15 1,451,217 -0.28(-0.54%)
May 06, 2016 51.73 51.86 51.37 51.43 1,276,379 -0.19(-0.37%)
May 05, 2016 51.90 52.10 51.46 51.62 1,669,876 +0.08(+0.16%)
May 04, 2016 51.79 51.96 51.39 51.54 1,406,716 -0.07(-0.14%)
May 03, 2016 51.90 52.40 51.34 51.61 1,403,399 -0.64(-1.22%)
May 02, 2016 52.99 52.99 51.50 52.25 1,306,535 +0.15(+0.29%)
Apr 29, 2016 51.47 52.37 51.41 52.10 2,694,265 +0.11(+0.21%)
Apr 28, 2016 51.52 52.45 51.25 51.99 2,170,031 +0.27(+0.52%)
Apr 27, 2016 51.17 51.78 51.00 51.72 1,921,934 +0.77(+1.51%)
Apr 26, 2016 50.97 51.82 50.89 50.95 3,603,524 +0.15(+0.30%)
Apr 25, 2016 51.03 51.03 50.33 50.80 1,007,268 -0.17(-0.33%)
Apr 22, 2016 51.60 51.88 50.83 50.97 1,617,946 -0.85(-1.64%)
Apr 21, 2016 51.72 51.94 51.46 51.82 1,460,396 +0.10(+0.19%)
Apr 20, 2016 51.77 51.84 51.50 51.72 1,487,003 +0.18(+0.35%)
Apr 19, 2016 51.21 51.67 50.82 51.54 1,778,959 +0.45(+0.88%)
Apr 18, 2016 49.99 51.21 49.69 51.09 2,376,022 +0.84(+1.67%)
Apr 15, 2016 50.30 50.43 49.95 50.25 1,733,974 -0.23(-0.46%)
Apr 14, 2016 50.16 50.56 50.02 50.48 1,755,604 +0.41(+0.82%)
Apr 13, 2016 50.55 50.65 49.92 50.07 1,767,286 -0.09(-0.18%)
Apr 12, 2016 50.41 50.57 49.84 50.16 2,031,508 -0.25(-0.50%)
Apr 11, 2016 50.45 50.75 50.20 50.41 1,402,897 +0.12(+0.24%)
Apr 08, 2016 49.56 50.45 49.56 50.29 2,245,574 +0.95(+1.93%)
Apr 07, 2016 48.91 49.41 48.91 49.34 1,279,785 +0.16(+0.33%)
Apr 06, 2016 48.94 49.44 48.77 49.18 2,445,483 +0.35(+0.72%)
Apr 05, 2016 49.30 49.45 48.46 48.83 2,113,075 -0.61(-1.23%)
Apr 04, 2016 49.70 49.83 49.44 49.44 3,062,166 -0.15(-0.30%)
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.