TransCanada Corporation (TRP)

57.78
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 7:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TransCanada Corporation (TRP)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202658.5358.6857.7857.782,355,44357.78
9/29/202658.6758.6757.2158.263,504,69358.26
9/28/202658.8659.0858.4158.689,932,86858.06
9/25/202659.1559.6158.3358.784,124,02458.16
9/24/202660.9960.9959.3959.653,371,23359.02
9/23/202659.8461.1459.8460.204,376,18559.56
9/22/202660.2060.9059.6859.785,256,80959.15
9/21/202661.3061.5260.4760.482,950,55459.84
9/18/202662.3462.3461.0561.542,579,10260.89
9/17/202661.8261.9761.0261.652,889,39561.00
9/16/202660.9661.9860.8761.212,667,57060.56
9/15/202661.3561.8060.6261.092,236,67660.45
9/14/202661.4461.8160.9461.182,631,89260.53
9/11/202662.0662.0960.3760.885,060,59860.24
9/10/202663.7863.8561.8061.913,526,18361.26
9/09/202663.6763.9963.1063.441,841,33162.77
9/08/202662.8363.7862.8363.451,927,23862.78
9/04/202662.5262.7562.1262.613,136,84161.95
9/03/202662.5963.3462.4262.882,468,26862.22
9/02/202663.5863.5862.2562.491,699,98261.83
9/01/202663.3763.8062.5163.141,608,22262.47
8/31/202662.1762.6561.7462.531,324,48161.87
8/28/202662.2562.3761.5361.861,079,55761.21
8/27/202662.7563.3161.7362.051,294,54461.40
8/26/202662.5763.3861.6362.861,303,37862.20
8/25/202661.7362.5261.6161.851,075,43961.20
8/24/202661.8062.2361.0862.061,363,40961.41
8/21/202663.6663.8861.7862.022,359,88561.37
8/20/202662.8364.1362.6563.032,123,36062.37
8/19/202664.1864.4761.7462.372,350,84861.71
8/18/202664.3264.3263.7564.021,765,09863.34
8/17/202664.8264.8263.1563.281,676,01362.61
8/14/202663.2764.0363.0664.021,631,52463.34
8/13/202663.5763.7662.7763.141,694,45962.47
8/12/202663.5364.5463.4163.611,450,78962.94
8/11/202663.4464.4763.4463.644,323,94462.97
8/10/202663.5663.8162.4163.332,167,12462.66
8/07/202663.7664.2063.0263.233,306,29062.56
8/06/202664.7064.7063.4463.902,013,86963.23
8/05/202666.1366.1363.7263.864,156,99063.19
8/04/202665.7066.3965.2565.372,634,65264.68
8/03/202666.8166.9265.6965.862,692,61565.17
7/31/202669.0069.0066.3967.432,975,55266.72
7/30/202670.0070.0066.9668.091,775,77367.37
7/29/202669.1569.1567.0167.281,953,14166.57
7/28/202668.3268.6667.4367.691,429,38366.98
7/27/202670.2070.2068.2268.341,533,20767.62
7/24/202670.1570.8270.0570.591,354,64069.85
7/23/202669.9570.2269.2769.983,138,71569.24
7/22/202669.1269.9869.1269.852,814,80169.11
7/21/202668.7768.8767.6868.673,277,90267.95
7/20/202669.7970.2368.4568.491,783,90167.77
7/17/202670.7470.9069.3069.762,561,82669.02
7/16/202669.1270.0868.4769.902,817,09169.16
7/15/202668.6969.8168.3869.083,439,15368.35
7/14/202668.5068.9968.3168.532,712,38667.81
7/13/202667.8268.2367.3867.943,167,33367.22
7/10/202668.3068.4867.0167.333,079,25366.62
7/09/202669.0169.0167.8167.963,843,92367.24
7/08/202669.0469.3268.5168.981,589,09368.25
7/07/202667.2369.0667.2368.802,636,96268.07
7/06/202666.4368.0066.1666.952,507,86966.24
7/02/202666.0067.1165.4166.472,486,80265.77
7/01/202665.8466.3865.0065.621,342,09064.93