TransCanada Corporation (NY: TRP )

45.20 -0.81 (-1.77%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.804 6.804 6.664 6.720 355,007 -0.11(-1.57%)
Oct 30, 2002 6.902 6.915 6.808 6.827 248,354 -0.07(-1.01%)
Oct 29, 2002 6.967 6.967 6.855 6.897 192,663 -0.06(-0.87%)
Oct 28, 2002 6.906 7.013 6.902 6.957 132,885 +0.07(+0.94%)
Oct 25, 2002 6.883 6.906 6.846 6.892 95,471 +0.01(+0.14%)
Oct 24, 2002 6.906 6.939 6.883 6.883 104,717 +0.00(+0.00%)
Oct 23, 2002 6.883 6.897 6.836 6.883 150,518 +0.03(+0.41%)
Oct 22, 2002 6.874 6.929 6.827 6.855 275,018 +0.00(+0.07%)
Oct 21, 2002 6.822 6.864 6.799 6.850 150,518 +0.07(+1.10%)
Oct 18, 2002 6.753 6.804 6.743 6.776 106,437 -0.00(-0.07%)
Oct 17, 2002 6.683 6.790 6.683 6.781 371,779 +0.12(+1.74%)
Oct 16, 2002 6.660 6.702 6.609 6.664 249,214 -0.02(-0.35%)
Oct 15, 2002 6.739 6.739 6.557 6.688 459,940 -0.03(-0.48%)
Oct 14, 2002 6.674 6.720 6.650 6.720 106,007 +0.05(+0.70%)
Oct 11, 2002 6.650 6.720 6.641 6.674 273,082 +0.01(+0.21%)
Oct 10, 2002 6.650 6.711 6.627 6.660 570,463 -0.01(-0.14%)
Oct 09, 2002 6.674 6.711 6.622 6.669 435,427 +0.00(+0.00%)
Oct 08, 2002 6.585 6.711 6.585 6.669 258,031 +0.08(+1.27%)
Oct 07, 2002 6.520 6.641 6.511 6.585 230,077 +0.07(+1.07%)
Oct 04, 2002 6.543 6.557 6.497 6.516 3,891,968 -0.04(-0.57%)
Oct 03, 2002 6.520 6.590 6.520 6.553 97,836 +0.01(+0.21%)
Oct 02, 2002 6.548 6.599 6.464 6.539 179,976 -0.04(-0.64%)
Oct 01, 2002 6.622 6.622 6.511 6.581 214,165 -0.03(-0.42%)
Sep 30, 2002 6.567 6.641 6.562 6.609 150,088 -0.00(-0.07%)
Sep 27, 2002 6.678 6.678 6.562 6.613 105,362 -0.08(-1.25%)
Sep 26, 2002 6.711 6.715 6.636 6.697 315,872 -0.07(-1.10%)
Sep 25, 2002 6.692 6.771 6.646 6.771 424,246 +0.09(+1.32%)
Sep 24, 2002 6.567 6.692 6.488 6.683 898,163 +0.09(+1.41%)
Sep 23, 2002 6.581 6.618 6.492 6.590 103,212 -0.02(-0.28%)
Sep 20, 2002 6.581 6.609 6.520 6.609 427,686 +0.05(+0.71%)
Sep 19, 2002 6.609 6.641 6.548 6.562 264,911 -0.08(-1.26%)
Sep 18, 2002 6.622 6.688 6.590 6.646 38,618,644 -0.01(-0.14%)
Sep 17, 2002 6.669 6.757 6.650 6.655 472,626 -0.01(-0.21%)
Sep 16, 2002 6.646 6.683 6.585 6.669 650,023 +0.02(+0.35%)
Sep 13, 2002 6.622 6.683 6.613 6.646 58,702 +0.02(+0.35%)
Sep 12, 2002 6.711 6.711 6.590 6.622 93,966 -0.10(-1.45%)
Sep 11, 2002 6.702 6.748 6.702 6.720 112,888 -0.01(-0.21%)
Sep 10, 2002 6.739 6.813 6.715 6.734 42,790 -0.02(-0.28%)
Sep 09, 2002 6.785 6.785 6.720 6.753 56,766 -0.03(-0.48%)
Sep 06, 2002 6.818 6.841 6.771 6.785 213,950 -0.03(-0.48%)
Sep 05, 2002 6.799 6.836 6.799 6.818 29,888 -0.02(-0.34%)
Sep 04, 2002 6.813 6.869 6.795 6.841 95,041 -0.01(-0.14%)
Sep 03, 2002 6.883 6.883 6.808 6.850 226,637 -0.05(-0.74%)
Aug 30, 2002 6.864 6.911 6.836 6.902 63,217 +0.04(+0.54%)
Aug 29, 2002 6.808 6.878 6.771 6.864 154,173 +0.04(+0.54%)
Aug 28, 2002 6.781 6.864 6.739 6.827 154,388 +0.02(+0.34%)
Aug 27, 2002 6.836 6.850 6.785 6.804 38,597,140 -0.05(-0.75%)
Aug 26, 2002 6.771 6.860 6.725 6.855 77,624 +0.11(+1.59%)
Aug 23, 2002 6.860 6.874 6.748 6.748 344,041 -0.13(-1.83%)
Aug 22, 2002 6.827 6.878 6.827 6.874 79,989 +0.06(+0.89%)
Aug 21, 2002 6.832 6.869 6.804 6.813 60,637 -0.02(-0.27%)
Aug 20, 2002 6.799 6.836 6.790 6.832 46,875 +0.03(+0.41%)
Aug 16, 2002 6.785 6.850 6.781 6.804 44,940 +0.04(+0.55%)
Aug 15, 2002 6.860 6.869 6.739 6.767 81,494 -0.08(-1.15%)
Aug 14, 2002 6.753 6.846 6.678 6.846 152,238 +0.07(+0.96%)
Aug 13, 2002 6.711 6.785 6.622 6.781 122,564 +0.07(+1.04%)
Aug 12, 2002 6.734 6.734 6.571 6.711 80,419 -0.07(-1.10%)
Aug 07, 2002 6.753 6.785 6.641 6.785 65,582 +0.04(+0.62%)
Aug 06, 2002 6.562 6.781 6.562 6.743 245,559 +0.20(+2.98%)
Aug 05, 2002 6.646 6.650 6.534 6.548 25,158 -0.08(-1.19%)
Aug 02, 2002 6.627 6.655 6.581 6.627 67,948 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.