TransCanada Corporation (NY: TRP )

46.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.61 14.62 13.61 14.23 1,702,301 +0.18(+1.27%)
Oct 30, 2008 13.95 14.15 13.57 14.05 1,150,657 +0.49(+3.60%)
Oct 29, 2008 12.15 13.89 12.15 13.56 1,364,059 +0.91(+7.16%)
Oct 28, 2008 11.82 12.77 11.82 12.65 1,334,508 +0.63(+5.27%)
Oct 27, 2008 12.91 13.03 11.95 12.02 1,534,811 -1.00(-7.68%)
Oct 24, 2008 12.91 13.09 12.26 13.02 1,781,376 -0.47(-3.48%)
Oct 23, 2008 12.73 13.54 12.63 13.49 1,506,420 +0.53(+4.09%)
Oct 22, 2008 12.92 13.35 12.62 12.96 1,255,449 -0.56(-4.13%)
Oct 21, 2008 13.66 14.15 13.43 13.52 982,695 -0.73(-5.11%)
Oct 20, 2008 13.88 14.26 13.44 14.25 1,109,403 +1.00(+7.59%)
Oct 17, 2008 12.46 13.78 12.26 13.24 1,153,515 +0.53(+4.17%)
Oct 16, 2008 12.55 12.73 11.69 12.71 2,586,575 +0.27(+2.19%)
Oct 15, 2008 13.05 13.64 12.41 12.44 2,032,725 -1.23(-9.00%)
Oct 14, 2008 15.17 15.84 13.28 13.67 2,520,388 -1.03(-7.03%)
Oct 13, 2008 13.02 14.74 13.02 14.70 1,074,232 +2.00(+15.79%)
Oct 10, 2008 12.94 13.10 11.21 12.70 3,234,184 -0.84(-6.18%)
Oct 09, 2008 14.84 15.01 13.14 13.53 1,916,236 -1.35(-9.08%)
Oct 08, 2008 13.83 15.05 13.79 14.88 2,289,285 +0.32(+2.19%)
Oct 07, 2008 15.44 15.74 14.56 14.56 2,035,153 -0.84(-5.43%)
Oct 06, 2008 16.08 16.08 14.50 15.40 2,462,818 -0.94(-5.75%)
Oct 03, 2008 16.60 17.06 16.24 16.34 1,292,626 -0.24(-1.47%)
Oct 02, 2008 16.91 16.95 16.46 16.58 1,440,440 -0.42(-2.48%)
Oct 01, 2008 16.99 17.05 16.70 17.01 696,799 +0.03(+0.19%)
Sep 30, 2008 16.58 17.00 16.49 16.97 876,509 +0.49(+2.96%)
Sep 29, 2008 17.17 17.17 16.25 16.49 1,593,576 -0.73(-4.23%)
Sep 26, 2008 17.07 17.27 16.94 17.21 0 +0.21(+1.26%)
Sep 25, 2008 16.84 17.02 16.70 17.00 587,220 +0.20(+1.16%)
Sep 24, 2008 16.74 16.92 16.64 16.80 537,001 +0.04(+0.25%)
Sep 23, 2008 16.86 17.09 16.62 16.76 1,081,410 -0.16(-0.93%)
Sep 22, 2008 17.08 17.22 16.86 16.92 777,574 +0.27(+1.65%)
Sep 19, 2008 16.43 16.90 15.93 16.64 0 +0.49(+3.05%)
Sep 18, 2008 16.10 16.44 15.94 16.15 1,778,418 +0.20(+1.25%)
Sep 17, 2008 16.32 16.32 15.82 15.95 967,723 -0.47(-2.89%)
Sep 16, 2008 16.26 16.60 16.10 16.43 1,343,946 -0.05(-0.28%)
Sep 15, 2008 16.31 16.76 16.17 16.47 1,159,365 -0.26(-1.53%)
Sep 12, 2008 16.39 16.81 16.39 16.73 543,452 +0.35(+2.16%)
Sep 11, 2008 16.22 16.40 16.09 16.37 644,647 +0.00(+0.00%)
Sep 10, 2008 16.38 16.61 15.98 16.37 884,906 +0.09(+0.54%)
Sep 09, 2008 16.76 16.90 16.20 16.29 864,029 -0.41(-2.48%)
Sep 08, 2008 16.97 17.15 16.57 16.70 695,924 -0.10(-0.58%)
Sep 05, 2008 16.68 16.92 16.61 16.80 0 +0.07(+0.44%)
Sep 04, 2008 17.13 17.15 16.55 16.72 621,732 -0.41(-2.39%)
Sep 03, 2008 17.43 17.56 16.97 17.13 742,598 -0.23(-1.34%)
Sep 02, 2008 17.53 17.65 17.21 17.37 526,114 -0.29(-1.66%)
Aug 29, 2008 17.83 17.83 17.49 17.66 611,757 -0.22(-1.22%)
Aug 28, 2008 17.89 17.97 17.68 17.88 331,129 +0.02(+0.10%)
Aug 27, 2008 17.67 17.96 17.65 17.86 358,194 +0.26(+1.45%)
Aug 26, 2008 17.62 17.65 17.50 17.60 403,311 -0.17(-0.94%)
Aug 25, 2008 17.77 17.84 17.64 17.77 476,243 -0.01(-0.05%)
Aug 22, 2008 17.69 17.83 17.59 17.78 421,403 -0.05(-0.26%)
Aug 21, 2008 17.19 17.90 17.19 17.83 682,509 +0.67(+3.88%)
Aug 20, 2008 17.14 17.26 16.99 17.16 1,321,572 -0.02(-0.14%)
Aug 19, 2008 17.34 17.46 17.13 17.18 516,954 -0.09(-0.51%)
Aug 18, 2008 17.31 17.39 17.20 17.27 409,149 +0.10(+0.57%)
Aug 15, 2008 17.16 17.27 16.94 17.17 0 -0.04(-0.24%)
Aug 14, 2008 17.13 17.23 16.99 17.22 449,197 +0.04(+0.24%)
Aug 13, 2008 17.09 17.24 16.73 17.17 844,219 +0.01(+0.08%)
Aug 12, 2008 17.07 17.31 17.04 17.16 568,496 +0.20(+1.15%)
Aug 11, 2008 17.24 17.30 16.84 16.97 779,597 -0.37(-2.12%)
Aug 08, 2008 17.45 17.45 17.15 17.33 644,572 -0.30(-1.71%)
Aug 07, 2008 17.55 17.69 17.42 17.64 751,468 +0.08(+0.45%)
Aug 06, 2008 17.78 17.98 17.49 17.56 653,332 -0.26(-1.46%)
Aug 05, 2008 17.40 17.84 17.39 17.82 1,111,728 +0.34(+1.97%)
Aug 04, 2008 17.94 18.02 17.44 17.47 473,185 -0.40(-2.24%)
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.