TransCanada Corporation (NY: TRP )

45.38 -0.62 (-1.36%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.14 26.69 26.14 26.60 641,487 +0.37(+1.39%)
Dec 28, 2012 26.18 26.44 26.14 26.23 565,928 -0.10(-0.36%)
Dec 27, 2012 26.37 26.52 26.10 26.33 636,776 +0.11(+0.41%)
Dec 26, 2012 26.43 26.60 26.21 26.22 333,810 -0.21(-0.78%)
Dec 24, 2012 26.47 26.60 26.38 26.43 438,006 -0.01(-0.04%)
Dec 21, 2012 26.42 26.59 26.21 26.44 1,041,654 -0.06(-0.23%)
Dec 20, 2012 26.35 26.57 26.28 26.50 1,588,188 +0.13(+0.51%)
Dec 19, 2012 26.17 26.41 26.14 26.37 809,558 +0.18(+0.68%)
Dec 18, 2012 25.98 26.19 25.92 26.19 591,798 +0.23(+0.90%)
Dec 17, 2012 25.77 25.98 25.66 25.96 882,192 +0.36(+1.39%)
Dec 14, 2012 25.82 25.82 25.58 25.60 722,730 -0.16(-0.63%)
Dec 13, 2012 25.98 26.01 25.65 25.76 2,249,455 -0.06(-0.22%)
Dec 12, 2012 25.97 26.01 25.77 25.82 794,264 -0.08(-0.32%)
Dec 11, 2012 25.78 25.94 25.64 25.90 945,994 +0.12(+0.45%)
Dec 10, 2012 25.91 26.01 25.73 25.78 620,095 +0.03(+0.13%)
Dec 07, 2012 25.63 25.91 25.60 25.75 603,812 +0.22(+0.87%)
Dec 06, 2012 25.68 25.74 25.44 25.53 371,839 -0.07(-0.28%)
Dec 05, 2012 25.58 25.78 25.52 25.60 556,458 +0.07(+0.28%)
Dec 04, 2012 25.66 25.74 25.49 25.53 515,729 -0.08(-0.33%)
Nov 30, 2012 25.39 25.69 25.37 25.61 829,041 +0.19(+0.75%)
Nov 29, 2012 25.39 25.49 25.33 25.42 612,800 +0.10(+0.40%)
Nov 28, 2012 25.07 25.35 25.07 25.32 551,857 +0.06(+0.24%)
Nov 27, 2012 25.42 25.54 25.23 25.26 420,957 -0.12(-0.48%)
Nov 26, 2012 25.35 25.55 25.28 25.38 479,070 -0.03(-0.11%)
Nov 23, 2012 25.33 25.52 25.33 25.41 193,866 +0.08(+0.31%)
Nov 21, 2012 25.25 25.38 25.17 25.33 420,418 -0.02(-0.07%)
Nov 20, 2012 25.45 25.45 25.18 25.35 827,329 -0.07(-0.28%)
Nov 19, 2012 25.36 25.43 25.14 25.42 565,528 +0.35(+1.40%)
Nov 16, 2012 24.60 25.11 24.58 25.07 853,829 +0.46(+1.86%)
Nov 15, 2012 24.58 24.75 24.26 24.61 873,529 +0.05(+0.20%)
Nov 14, 2012 25.06 25.15 24.52 24.56 569,258 -0.52(-2.06%)
Nov 13, 2012 24.95 25.23 24.95 25.08 362,736 +0.06(+0.24%)
Nov 12, 2012 24.93 25.10 24.81 25.02 434,865 +0.11(+0.42%)
Nov 09, 2012 24.79 24.98 24.69 24.91 406,704 +0.07(+0.29%)
Nov 08, 2012 24.89 25.05 24.78 24.84 602,620 -0.07(-0.27%)
Nov 07, 2012 25.45 25.46 24.79 24.91 1,212,676 -0.64(-2.51%)
Nov 06, 2012 25.43 25.58 25.36 25.55 471,892 +0.24(+0.95%)
Nov 05, 2012 25.43 25.43 25.20 25.31 393,731 +0.02(+0.07%)
Nov 02, 2012 25.43 25.47 25.26 25.29 400,306 +0.01(+0.02%)
Nov 01, 2012 25.10 25.39 25.06 25.29 446,590 +0.10(+0.40%)
Oct 31, 2012 24.99 25.21 24.85 25.19 546,432 +0.43(+1.75%)
Oct 26, 2012 24.74 24.75 24.75 24.75 349,278 +0.04(+0.18%)
Oct 25, 2012 24.59 24.79 24.59 24.71 374,355 +0.30(+1.23%)
Oct 24, 2012 24.48 24.57 24.37 24.41 348,749 +0.08(+0.34%)
Oct 23, 2012 24.53 24.53 24.25 24.32 426,680 -0.32(-1.29%)
Oct 19, 2012 24.91 25.03 24.63 24.64 530,537 -0.40(-1.60%)
Oct 18, 2012 25.29 25.38 25.01 25.04 455,783 -0.36(-1.42%)
Oct 17, 2012 25.28 25.42 25.20 25.40 314,087 +0.23(+0.91%)
Oct 16, 2012 24.98 25.20 24.94 25.18 484,018 +0.04(+0.18%)
Oct 15, 2012 25.04 25.22 24.95 25.13 254,223 +0.13(+0.53%)
Oct 12, 2012 25.13 25.18 24.97 25.00 237,301 -0.13(-0.51%)
Oct 11, 2012 25.35 25.45 25.13 25.13 333,819 -0.11(-0.42%)
Oct 10, 2012 25.48 25.55 25.09 25.23 366,292 -0.26(-1.03%)
Oct 09, 2012 25.80 25.83 25.39 25.49 347,713 -0.22(-0.87%)
Oct 08, 2012 25.88 25.94 25.65 25.72 216,447 -0.03(-0.13%)
Oct 05, 2012 25.89 25.93 25.74 25.75 714,944 +0.10(+0.39%)
Oct 04, 2012 25.52 25.73 25.47 25.65 338,780 +0.26(+1.03%)
Oct 03, 2012 25.53 25.56 25.35 25.39 416,374 -0.12(-0.48%)
Oct 02, 2012 25.37 25.58 25.27 25.51 389,994 +0.19(+0.77%)
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.