U.S. Markets close in 4 hrs 41 mins

TransCanada Corporation (TRP.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
62.38+0.26 (+0.41%)
As of 11:03AM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201762.3162.5561.9662.3862.38337,501
Jun 28, 20170.625 Dividend
Jun 27, 201762.8063.1362.4162.7562.131,095,600
Jun 26, 201762.4962.9762.3162.8962.262,524,100
Jun 23, 201762.1262.6962.1262.3561.731,203,600
Jun 22, 201762.4062.5062.0462.0961.471,664,200
Jun 21, 201762.8463.0062.3962.5561.931,359,200
Jun 20, 201763.3463.3962.5562.6862.061,797,800
Jun 19, 201763.5163.9163.4363.6262.991,399,600
Jun 16, 201762.9763.4662.8863.4662.835,134,800
Jun 15, 201762.6962.9862.1162.8762.241,803,400
Jun 14, 201763.7563.9762.6062.6061.982,855,800
Jun 13, 201763.4563.9863.2563.8663.222,023,800
Jun 12, 201763.7364.3563.4063.5562.921,701,800
Jun 09, 201763.7463.9463.4063.8963.251,832,000
Jun 08, 201763.0063.9463.0063.6062.971,974,700
Jun 07, 201763.8864.0962.8162.8362.201,432,900
Jun 06, 201763.2164.0063.2064.0063.361,320,600
Jun 05, 201763.0063.8162.7163.4562.82845,200
Jun 02, 201763.1163.4663.0563.3462.71936,600
Jun 01, 201762.9063.3362.6863.1862.55713,300
May 31, 201763.0063.2562.4862.7162.091,846,100
May 30, 201763.1263.3862.9963.0362.401,076,500
May 29, 201763.1963.6063.0963.3762.74244,400
May 26, 201763.8063.8363.2063.2862.65774,700
May 25, 201763.7663.9863.0963.7663.121,173,100
May 24, 201763.4563.8563.2763.7763.13982,500
May 23, 201763.0563.9262.6763.5262.891,663,700
May 19, 201762.0362.9461.8762.7162.091,408,700
May 18, 201761.7662.0761.3361.9561.332,149,400
May 17, 201763.1063.1461.8761.8961.271,768,300
May 16, 201763.9164.1662.8962.9162.281,581,600
May 15, 201764.4864.6163.6463.7163.081,639,300
May 12, 201763.5364.0363.4463.6162.981,437,200
May 11, 201763.9064.0363.1763.3962.761,211,800
May 10, 201764.0064.2563.8163.9263.281,321,600
May 09, 201764.5564.6963.6663.8363.191,086,900
May 08, 201764.1264.6563.9464.4863.841,957,700
May 05, 201763.1764.0962.5263.9963.351,595,900
May 04, 201763.6563.9162.5662.6562.031,892,600
May 03, 201764.1564.4763.8263.9863.341,543,800
May 02, 201763.4864.4163.4664.2563.612,276,800
May 01, 201763.3763.5963.0363.3962.76930,700
Apr 28, 201763.4463.7262.9563.3862.751,031,600
Apr 27, 201763.8863.8862.5963.3062.672,197,800
Apr 26, 201764.1064.2663.6563.6563.021,402,500
Apr 25, 201763.8364.4063.8164.2063.561,607,500
Apr 24, 201763.7263.9363.2963.5462.911,278,700
Apr 21, 201763.4263.7263.1663.3562.721,273,100
Apr 20, 201763.2663.8863.2063.5662.931,051,800
Apr 19, 201763.7063.8163.1463.3162.681,909,500
Apr 18, 201763.4863.6863.1163.5562.922,799,800
Apr 17, 201763.5964.0063.4763.7463.11735,600
Apr 13, 201763.4963.5663.2563.4562.821,097,700
Apr 12, 201763.3963.7263.3063.4662.831,232,300
Apr 11, 201762.9963.7062.9963.7063.072,137,300
Apr 10, 201762.9563.4962.8363.3362.701,716,400
Apr 07, 201762.5963.3562.5462.9662.33943,000
Apr 06, 201762.3463.0862.3462.6662.041,343,300
Apr 05, 201762.0062.6461.8562.0661.441,478,400
Apr 04, 201761.1861.8461.1861.8361.21975,500
Apr 03, 201761.6162.0860.7861.4060.791,967,700
Mar 31, 201761.3161.8061.2361.3760.767,399,000
Mar 30, 201762.0062.0661.2161.2760.66917,300
Mar 29, 201762.0062.0061.4061.8561.23973,100
Mar 29, 20170.625 Dividend
Mar 28, 201762.3562.7462.1862.3261.081,042,000
Mar 27, 201761.4462.5461.3362.3561.111,199,600
Mar 24, 201762.7762.8061.7661.8260.591,344,200
Mar 23, 201761.4062.6960.9861.7660.531,420,800
Mar 22, 201761.1861.6660.7561.5060.281,671,500
Mar 21, 201761.1561.4260.5461.0959.871,248,300
Mar 20, 201761.3161.5560.5560.9459.73965,600
Mar 17, 201761.5062.1161.1961.2059.987,686,600
Mar 16, 201761.1861.6061.0461.5060.281,214,900
Mar 15, 201761.3361.4160.8361.0859.871,247,700
Mar 14, 201761.9862.0061.0161.0359.821,610,700
Mar 13, 201762.0062.4861.7862.3061.061,503,300
Mar 10, 201761.8362.0061.3361.9360.701,050,400
Mar 09, 201761.8061.8861.0761.6960.461,343,800
Mar 08, 201762.3862.6661.6261.6860.451,441,300
Mar 07, 201761.5762.3161.4462.2961.051,227,000
Mar 06, 201760.9661.6460.5761.6060.373,283,200
Mar 03, 201761.1361.1360.7760.8459.631,056,100
Mar 02, 201760.8761.4560.8561.1459.921,204,100
Mar 01, 201761.4161.5460.8660.9959.781,535,000
Feb 28, 201760.3661.5660.3561.0659.852,693,000
Feb 27, 201760.8060.9560.4160.5059.304,501,900
Feb 24, 201761.5961.8360.6360.6659.453,725,200
Feb 23, 201762.2262.2361.3261.8060.571,611,400
Feb 22, 201762.0062.7162.0062.0660.832,856,300
Feb 21, 201762.3562.6461.8562.1460.902,706,900
Feb 17, 201762.2262.3961.7162.2461.001,060,300
Feb 16, 201762.8062.8861.8762.2260.981,245,300
Feb 15, 201762.3662.5262.0262.1760.93808,900
Feb 14, 201762.3862.3961.9362.2661.022,247,600
Feb 13, 201762.0062.4461.7162.4461.201,522,900
Feb 10, 201762.3162.4561.8361.9660.731,326,200
Feb 09, 201761.9862.4761.6461.9860.75987,500
Feb 08, 201761.4561.9660.8061.8160.581,007,000
*Close price adjusted for dividends and splits.
Loading more data...