Skip to main content

TransCanada Corporation (NY: TRP )

37.90 +0.05 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.41 23.83 23.27 23.79 4,131,738 +0.16(+0.66%)
May 30, 2019 23.71 23.83 23.60 23.63 2,007,214 -0.08(-0.35%)
May 29, 2019 23.87 24.00 23.58 23.71 2,654,831 -0.32(-1.34%)
May 28, 2019 24.01 24.26 23.99 24.04 3,339,326 +0.07(+0.31%)
May 24, 2019 23.73 23.98 23.68 23.96 2,340,295 +0.34(+1.43%)
May 23, 2019 23.68 23.77 23.38 23.63 2,513,459 -0.28(-1.19%)
May 22, 2019 24.02 24.02 23.74 23.91 4,856,797 -0.11(-0.47%)
May 21, 2019 23.82 24.03 23.71 24.02 3,523,404 +0.38(+1.59%)
May 20, 2019 23.79 23.79 23.50 23.65 1,319,894 -0.15(-0.62%)
May 17, 2019 23.51 23.94 23.46 23.79 2,726,456 +0.26(+1.12%)
May 16, 2019 23.41 23.77 23.40 23.53 2,157,506 +0.20(+0.86%)
May 15, 2019 23.08 23.49 23.08 23.33 2,221,665 +0.19(+0.82%)
May 14, 2019 22.99 23.30 22.94 23.14 2,766,232 +0.28(+1.24%)
May 13, 2019 22.91 23.01 22.67 22.85 4,568,306 -0.07(-0.32%)
May 10, 2019 22.94 23.00 22.56 22.93 2,826,526 +0.03(+0.13%)
May 09, 2019 22.74 23.05 22.65 22.90 1,875,559 +0.01(+0.06%)
May 08, 2019 22.77 23.02 22.73 22.88 2,754,737 +0.10(+0.45%)
May 07, 2019 22.82 22.87 22.66 22.78 4,102,447 -0.15(-0.66%)
May 06, 2019 22.60 22.94 22.57 22.93 3,702,516 +0.14(+0.60%)
May 03, 2019 22.92 23.13 22.57 22.80 4,463,873 -0.16(-0.70%)
May 02, 2019 23.14 23.17 22.90 22.96 4,023,240 -0.22(-0.97%)
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.