5 DAY PERFORMANCE
+8.52%
1 MONTH PERFORMANCE
+7.95%
3 MONTH PERFORMANCE
+2.67%
6 MONTH PERFORMANCE
-1.21%
YEAR-TO-DATE PERFORMANCE
+0.16%
Transcanada Pipelines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $22.32 | $22.10 (-0.99%) | $22.38 | $21.58 | 24.60 K | $22.10 B |
| 08/20/2026 | $22.63 | $22.21 (-1.86%) | $22.63 | $21.94 | 82.40 K | $22.21 B |
| 08/19/2026 | $22.49 | $22.65 (0.71%) | $23.07 | $22.23 | 62.93 K | $22.65 B |
| 08/18/2026 | $22.50 | $22.41 (-0.4%) | $22.50 | $22.24 | 16.91 K | $22.41 B |
| 08/17/2026 | $22.62 | $22.42 (-0.88%) | $22.67 | $22.36 | 39.90 K | $22.42 B |
| 08/14/2026 | $22.62 | $22.69 (0.31%) | $22.71 | $22.61 | 9.15 K | $22.69 B |
| 08/13/2026 | $22.74 | $22.69 (-0.22%) | $22.75 | $22.66 | 10.00 K | $22.69 B |
| 08/12/2026 | $22.73 | $22.63 (-0.44%) | $22.73 | $22.55 | 12.00 K | $22.63 B |
| 08/11/2026 | $22.74 | $22.66 (-0.35%) | $22.93 | $22.55 | 15.04 K | $22.66 B |
| 08/10/2026 | $22.93 | $22.65 (-1.22%) | $22.98 | $22.63 | 11.60 K | $22.65 B |
| 08/07/2026 | $22.95 | $22.79 (-0.7%) | $22.95 | $22.72 | 15.10 K | $22.79 B |
| 08/06/2026 | $22.90 | $22.87 (-0.13%) | $23.00 | $22.77 | 16.10 K | $22.87 B |
| 08/05/2026 | $23.00 | $22.85 (-0.65%) | $23.05 | $22.82 | 24.20 K | $22.85 B |
| 08/04/2026 | $23.01 | $23.02 (0.04%) | $23.06 | $22.99 | 31.31 K | $23.02 B |
| 08/03/2026 | $23.09 | $23.08 (-0.04%) | $23.21 | $22.98 | 15.00 K | $23.08 B |
| 07/31/2026 | $23.07 | $22.98 (-0.39%) | $23.13 | $22.94 | 38.04 K | $22.98 B |
| 07/30/2026 | $22.94 | $22.96 (0.09%) | $23.06 | $22.92 | 45.44 K | $22.96 B |
| 07/29/2026 | $23.05 | $22.96 (-0.39%) | $23.07 | $22.90 | 24.03 K | $22.96 B |
| 07/28/2026 | $22.92 | $23.01 (0.39%) | $23.10 | $22.76 | 31.41 K | $23.01 B |
| 07/27/2026 | $22.84 | $22.88 (0.18%) | $22.92 | $22.73 | 27.11 K | $22.88 B |
| 07/24/2026 | $22.80 | $22.77 (-0.13%) | $22.80 | $22.70 | 9.30 K | $22.77 B |
| 07/23/2026 | $22.97 | $22.78 (-0.83%) | $23.01 | $22.72 | 15.40 K | $22.78 B |
| 07/22/2026 | $23.09 | $22.94 (-0.65%) | $23.09 | $22.94 | 19.10 K | $22.94 B |
| 07/21/2026 | $23.14 | $23.07 (-0.3%) | $23.25 | $23.01 | 9.75 K | $23.07 B |
| 07/20/2026 | $23.26 | $23.04 (-0.95%) | $23.46 | $23.04 | 35.31 K | $23.04 B |
| 07/17/2026 | $23.21 | $23.35 (0.6%) | $23.42 | $23.19 | 12.00 K | $23.35 B |
| 07/16/2026 | $23.84 | $23.71 (-0.55%) | $23.84 | $23.55 | 9.12 K | $23.71 B |
| 07/15/2026 | $23.54 | $23.79 (1.06%) | $23.88 | $23.35 | 72.20 K | $23.79 B |
| 07/14/2026 | $23.39 | $23.52 (0.56%) | $23.52 | $23.24 | 40.33 K | $23.52 B |
| 07/13/2026 | $23.17 | $23.27 (0.43%) | $23.35 | $23.08 | 62.50 K | $23.27 B |
| 07/10/2026 | $23.20 | $23.14 (-0.26%) | $23.20 | $23.01 | 18.50 K | $23.14 B |
| 07/09/2026 | $23.02 | $23.12 (0.43%) | $23.23 | $22.93 | 56.80 K | $23.12 B |
| 07/08/2026 | $23.17 | $23.04 (-0.56%) | $23.25 | $22.85 | 85.50 K | $23.04 B |
| 07/07/2026 | $23.28 | $23.20 (-0.34%) | $23.28 | $23.08 | 39.24 K | $23.20 B |
| 07/06/2026 | $23.21 | $23.24 (0.13%) | $23.27 | $23.08 | 36.90 K | $23.24 B |
| 07/02/2026 | $23.16 | $23.18 (0.09%) | $23.20 | $23.08 | 17.50 K | $23.18 B |
| 07/01/2026 | $23.11 | $23.12 (0.04%) | $23.16 | $23.05 | 18.11 K | $23.12 B |
| 06/30/2026 | $23.13 | $23.04 (-0.39%) | $23.17 | $23.00 | 262.70 K | $23.04 B |
| 06/29/2026 | $23.19 | $23.06 (-0.56%) | $23.19 | $22.96 | 101.10 K | $23.06 B |
| 06/26/2026 | $23.07 | $23.12 (0.22%) | $23.21 | $23.02 | 20.90 K | $23.12 B |
| 06/25/2026 | $23.33 | $23.10 (-0.99%) | $23.33 | $23.06 | 25.00 K | $23.10 B |
| 06/24/2026 | $23.36 | $23.27 (-0.39%) | $23.44 | $23.15 | 29.50 K | $23.27 B |
| 06/23/2026 | $23.47 | $23.33 (-0.6%) | $23.50 | $23.33 | 13.30 K | $23.33 B |
| 06/22/2026 | $23.66 | $23.43 (-0.97%) | $23.66 | $23.40 | 19.30 K | $23.43 B |
| 06/18/2026 | $23.62 | $23.60 (-0.08%) | $23.74 | $23.55 | 24.70 K | $23.60 B |
| 06/17/2026 | $23.66 | $23.58 (-0.34%) | $23.69 | $23.51 | 15.20 K | $23.58 B |
| 06/16/2026 | $23.68 | $23.60 (-0.32%) | $23.74 | $23.58 | 93.31 K | $23.60 B |
| 06/15/2026 | $23.69 | $23.60 (-0.38%) | $23.75 | $23.57 | 5.60 K | $23.60 B |
| 06/12/2026 | $23.63 | $23.58 (-0.21%) | $23.63 | $23.52 | 19.33 K | $23.58 B |
| 06/11/2026 | $23.44 | $23.62 (0.77%) | $23.65 | $23.41 | 22.90 K | $23.62 B |
| 06/10/2026 | $23.52 | $23.44 (-0.34%) | $23.62 | $23.41 | 22.10 K | $23.44 B |
| 06/09/2026 | $23.76 | $23.53 (-0.97%) | $23.76 | $23.46 | 21.11 K | $23.53 B |
| 06/08/2026 | $23.84 | $23.64 (-0.84%) | $23.85 | $23.64 | 8.95 K | $23.64 B |
| 06/05/2026 | $23.82 | $23.71 (-0.46%) | $23.83 | $23.70 | 10.62 K | $23.71 B |
| 06/04/2026 | $23.90 | $23.84 (-0.25%) | $23.94 | $23.84 | 13.13 K | $23.84 B |
| 06/03/2026 | $23.96 | $23.85 (-0.46%) | $23.96 | $23.78 | 8.21 K | $23.85 B |
| 06/02/2026 | $24.00 | $23.93 (-0.29%) | $24.00 | $23.86 | 6.30 K | $23.93 B |
| 06/01/2026 | $23.92 | $23.98 (0.25%) | $24.03 | $23.92 | 16.63 K | $23.98 B |
| 05/29/2026 | $24.00 | $23.91 (-0.38%) | $24.03 | $23.91 | 29.10 K | $23.91 B |
| 05/28/2026 | $23.99 | $23.93 (-0.25%) | $24.03 | $23.88 | 15.04 K | $23.93 B |
| 05/27/2026 | $24.09 | $23.91 (-0.75%) | $24.09 | $23.90 | 35.60 K | $23.91 B |
| 05/26/2026 | $24.07 | $24.00 (-0.29%) | $24.07 | $23.85 | 27.20 K | $24.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
