UK markets open in 4 hours 55 minutes

TransCanada Corporation (TRS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
35.78+0.15 (+0.42%)
At close: 08:04AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202435.7835.7835.7835.7835.78570
20 May 202435.6335.6335.6335.6335.63-
17 May 202435.8835.8835.8835.8835.88-
16 May 202435.6335.6335.6335.6335.63-
15 May 202435.6935.6935.5235.5235.52570
14 May 202435.6535.6535.6535.6535.65-
13 May 202435.8535.8535.8535.8535.85-
10 May 202435.4935.4935.3135.3135.31300
09 May 202435.1035.4835.1035.4835.48170
08 May 202434.6534.6534.6534.6534.65-
07 May 202434.7834.7834.7834.7834.78-
06 May 202434.7634.8834.7634.8834.88200
03 May 202433.7934.9233.7934.9234.9272
02 May 202433.1833.1933.0333.0333.03578
30 Apr 202433.4233.4233.4233.4233.42-
29 Apr 202433.4033.6933.4033.6933.69150
26 Apr 202433.5233.5233.5233.5233.52-
25 Apr 202433.3833.6533.3033.3033.30800
24 Apr 202433.5233.5233.5233.5233.52-
23 Apr 202433.5333.9733.5333.9733.97113
22 Apr 202433.2233.2233.2233.2233.22-
19 Apr 202433.2633.2633.2633.2633.26-
18 Apr 202432.7132.7132.7132.7132.71-
17 Apr 202433.0633.0633.0633.0633.06-
16 Apr 202433.5333.5333.5333.5333.53-
15 Apr 202433.7133.9433.7133.9433.94400
12 Apr 202434.2134.2134.2134.2134.21-
11 Apr 202434.4034.4034.2634.2634.26110
10 Apr 202435.3535.3534.7634.7634.76600
09 Apr 202435.0635.2934.8434.8434.84590
08 Apr 202434.8735.0434.8735.0035.002,700
05 Apr 202435.6635.6635.6635.6635.66-
04 Apr 202436.0836.0836.0836.0836.08-
03 Apr 202437.2037.2737.2037.2737.27200
02 Apr 202437.7237.7237.7237.7237.7240
28 Mar 202436.5436.5436.5436.5436.54-
27 Mar 202436.6236.6236.6236.6236.62-
27 Mar 20240.96 Dividend
26 Mar 202437.1737.5437.1737.5436.5840
25 Mar 202437.2637.2637.2637.2636.31-
22 Mar 202437.1237.2437.1237.2436.28160
21 Mar 202436.5836.5836.5836.5835.64-
20 Mar 202436.9236.9236.9236.9235.98-
19 Mar 202436.9236.9236.9236.9235.97-
18 Mar 202436.8236.8236.8236.8235.88-
15 Mar 202436.8136.8136.8136.8135.86-
14 Mar 202437.2637.2637.2637.2636.31-
13 Mar 202437.1337.5837.1337.5836.623,295
12 Mar 202437.0237.0237.0237.0236.07-
11 Mar 202436.5437.1736.5437.1736.22134
08 Mar 202436.6536.6536.6536.6535.72-
07 Mar 202436.5636.5636.5636.5635.63-
06 Mar 202436.6336.6336.6336.6335.69-
05 Mar 202436.4236.4236.4236.4235.49-
04 Mar 202436.4936.4936.4936.4935.56-
01 Mar 202436.4436.4436.4436.4435.51-
29 Feb 202436.1436.1436.1436.1435.22-
28 Feb 202436.1936.1936.1936.1935.27-
27 Feb 202436.0636.0636.0636.0635.14-
26 Feb 202436.4936.4936.4936.4935.55-
23 Feb 202436.6036.6036.6036.6035.66-
22 Feb 202436.6036.6036.6036.6035.67-
21 Feb 202436.5436.5436.5436.5435.61-
20 Feb 202436.5236.9236.5236.8135.87464
19 Feb 202436.4036.4036.4036.4035.46-
16 Feb 202435.7137.3835.7136.5535.621,375
15 Feb 202434.7834.7834.7834.7833.89-
14 Feb 202434.8534.8534.8534.8533.96-
13 Feb 202435.4435.4435.4235.4234.521
12 Feb 202434.6034.6034.6034.6033.72-
09 Feb 202434.5534.5534.5534.5533.67-
08 Feb 202435.0135.0135.0135.0134.11-
07 Feb 202435.1635.1634.9734.9734.08300
06 Feb 202435.1235.1235.1235.1234.22-
05 Feb 202436.2136.2136.2136.2135.28-
02 Feb 202436.5136.5136.5136.5135.58-
01 Feb 202436.3836.8536.3836.8535.9130
31 Jan 202436.6036.6036.6036.6035.66-
30 Jan 202436.4536.4536.4536.4535.52-
29 Jan 202436.1636.1636.1636.1635.24-
26 Jan 202435.6535.6535.6535.6534.74-
25 Jan 202435.0335.2935.0335.2934.3971
24 Jan 202435.7435.7435.7435.7434.82-
23 Jan 202435.3835.3835.3835.3834.47-
22 Jan 202435.2235.2235.2235.2234.32-
19 Jan 202435.4935.4935.4935.4934.58-
18 Jan 202435.5935.5935.5935.5934.68-
17 Jan 202436.1736.1736.1736.1735.25-
16 Jan 202436.3136.3136.3136.3135.38-
15 Jan 202435.9435.9435.9435.9435.03-
12 Jan 202435.9435.9435.9435.9435.03-
11 Jan 202436.0336.0336.0336.0335.11-
10 Jan 202436.1036.1036.1036.1035.17-
09 Jan 202436.4136.4136.4136.4135.48-
08 Jan 202436.0736.0736.0736.0735.15-
05 Jan 202436.2436.4736.2436.4735.54150
04 Jan 202436.0336.0336.0336.0335.11-
03 Jan 202435.6735.6735.6735.6734.75-
02 Jan 202435.2935.2935.2935.2934.39-
29 Dec 202335.1935.1935.1935.1934.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...