TransCanada Corporation (TRP)

65.20
-1.09 (-1.64%)
NYSE· Last Trade: Jul 1st, 11:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TransCanada Corporation (TRP)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202667.8668.0066.1466.294,119,51466.29
6/29/202669.6569.8268.1168.502,847,76467.88
6/26/202670.1170.2269.1869.652,461,75769.02
6/25/202669.1470.5769.1470.192,432,88469.56
6/24/202669.0269.3968.4069.363,715,03068.73
6/23/202668.1469.5167.9169.412,058,82168.78
6/22/202668.0668.9167.4368.433,269,51667.81
6/18/202667.8368.3067.2667.705,218,02567.09
6/17/202668.8269.0167.8467.921,818,74867.31
6/16/202669.4669.7868.5868.922,710,41068.30
6/15/202668.1969.4467.6869.072,478,59568.45
6/12/202669.1270.3569.0369.392,381,76668.76
6/11/202669.5369.8268.7569.311,625,33368.68
6/10/202668.1069.2067.7768.781,832,79168.16
6/09/202668.3168.6367.5368.171,497,71067.56
6/08/202668.5969.5368.0668.251,803,22167.63
6/05/202668.9569.6668.3768.681,844,81468.06
6/04/202668.0669.2367.6668.952,195,36368.33
6/03/202668.1468.9167.6867.802,105,46767.19
6/02/202666.4268.4266.2068.022,160,70667.41
6/01/202666.6366.9965.9966.132,215,26265.53
5/29/202668.2468.2466.2766.622,718,81366.02
5/28/202668.4968.5667.4067.631,558,67267.02
5/27/202668.8868.8867.9468.202,781,56867.58
5/26/202670.5470.6869.1269.532,181,43868.90
5/22/202670.5071.4770.3270.912,847,53470.27
5/21/202669.6471.3969.6470.562,924,87669.92
5/20/202669.4070.5469.0470.093,083,87469.46
5/19/202669.1169.7268.7469.391,735,12868.76
5/18/202668.1369.4668.0969.322,262,29968.69
5/15/202667.8468.3067.3368.241,601,21167.62
5/14/202667.0868.2967.0068.141,679,40467.53
5/13/202666.3867.3266.1667.062,912,92866.45
5/12/202665.8366.3365.4766.301,388,56465.70
5/11/202665.0165.9865.0165.513,956,54464.92
5/08/202665.0265.7064.5164.751,497,85064.17
5/07/202664.8365.3964.4465.101,976,72264.51
5/06/202665.6066.2865.4665.492,342,33064.90
5/05/202666.2466.6965.5466.251,823,66165.65
5/04/202666.2766.4465.2166.041,960,02565.44
5/01/202667.1967.3165.7366.572,333,77365.97
4/30/202663.9067.1163.5966.933,155,38066.33
4/29/202663.0964.0563.0363.962,669,21263.38
4/28/202662.2763.2162.0562.964,011,08862.39
4/27/202662.1462.6761.8561.912,369,34661.35
4/24/202661.2462.1960.6862.022,875,97361.46
4/23/202660.4961.1560.4160.871,888,47160.32
4/22/202660.4660.7259.6760.062,437,26259.52
4/21/202660.9261.3259.8860.062,627,15359.52
4/20/202661.7261.9260.7760.812,514,60860.26
4/17/202659.6460.7759.2960.622,814,61660.07
4/16/202660.8061.3260.0860.392,246,31859.85
4/15/202661.8762.1560.8860.881,562,25660.33
4/14/202662.4262.5861.3161.512,414,73860.96
4/13/202664.0664.2662.4262.482,784,74861.92
4/10/202663.9764.5963.8363.832,127,20463.25
4/09/202664.0665.2963.9364.182,890,67363.60
4/08/202662.3264.0662.0063.904,469,61863.32
4/07/202662.7063.7162.7063.441,477,24662.87
4/06/202663.1163.4562.5762.654,159,69862.08
4/02/202662.6563.3862.3563.361,688,74562.79
4/01/202662.5762.9661.5962.223,090,72261.66