TransCanada Corporation (NY: TRP )

46.01 -0.37 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.98 25.12 24.80 24.85 491,305 -0.04(-0.16%)
Aug 30, 2012 24.87 25.08 24.80 24.89 337,116 -0.07(-0.27%)
Aug 29, 2012 25.07 25.07 24.89 24.96 316,290 -0.15(-0.59%)
Aug 27, 2012 25.14 25.21 25.05 25.11 281,693 -0.04(-0.15%)
Aug 24, 2012 25.04 25.26 25.01 25.14 313,864 +0.10(+0.40%)
Aug 23, 2012 25.19 25.19 24.87 25.04 487,249 -0.16(-0.63%)
Aug 22, 2012 25.35 25.40 25.11 25.20 928,433 -0.30(-1.19%)
Aug 21, 2012 25.68 25.78 25.40 25.51 471,828 -0.07(-0.28%)
Aug 20, 2012 25.40 25.63 25.40 25.58 356,815 +0.19(+0.74%)
Aug 17, 2012 25.33 25.43 25.26 25.39 451,998 +0.09(+0.35%)
Aug 16, 2012 25.18 25.37 25.02 25.30 602,617 +0.21(+0.83%)
Aug 15, 2012 25.24 25.28 25.04 25.09 758,953 -0.09(-0.37%)
Aug 14, 2012 25.00 25.25 24.95 25.19 1,361,226 +0.25(+0.99%)
Aug 13, 2012 24.91 25.00 24.77 24.94 431,062 +0.03(+0.11%)
Aug 10, 2012 24.84 24.93 24.72 24.91 507,758 -0.01(-0.04%)
Aug 09, 2012 24.96 25.18 24.85 24.92 786,550 -0.06(-0.22%)
Aug 08, 2012 25.45 25.52 24.93 24.98 919,729 -0.48(-1.88%)
Aug 07, 2012 25.34 25.59 25.31 25.46 690,046 +0.21(+0.83%)
Aug 06, 2012 25.25 25.36 25.17 25.25 372,438 +0.08(+0.33%)
Aug 03, 2012 25.23 25.41 25.13 25.17 635,149 +0.24(+0.95%)
Aug 02, 2012 25.11 25.12 24.81 24.93 846,146 -0.30(-1.18%)
Aug 01, 2012 25.21 25.32 25.09 25.23 1,551,424 +0.17(+0.66%)
Jul 31, 2012 25.20 25.31 25.03 25.06 848,850 -0.08(-0.31%)
Jul 30, 2012 24.70 25.25 24.70 25.14 991,112 +0.52(+2.13%)
Jul 27, 2012 24.37 24.79 24.27 24.61 927,979 +0.18(+0.74%)
Jul 26, 2012 24.32 24.60 24.32 24.43 785,326 +0.42(+1.74%)
Jul 25, 2012 23.90 24.07 23.70 24.01 611,489 +0.20(+0.86%)
Jul 24, 2012 23.96 24.07 23.76 23.81 615,934 -0.18(-0.76%)
Jul 23, 2012 23.91 24.90 23.60 23.99 684,953 -0.15(-0.64%)
Jul 20, 2012 24.07 24.37 24.07 24.15 954,637 -0.10(-0.43%)
Jul 19, 2012 24.21 24.35 24.06 24.25 702,288 +0.14(+0.57%)
Jul 18, 2012 23.80 24.13 23.77 24.11 647,967 +0.28(+1.16%)
Jul 17, 2012 23.62 23.93 23.44 23.84 764,946 +0.29(+1.24%)
Jul 16, 2012 23.42 23.68 23.33 23.54 535,288 +0.10(+0.45%)
Jul 13, 2012 23.19 23.56 23.17 23.44 508,108 +0.10(+0.43%)
Jul 12, 2012 23.23 23.40 23.07 23.34 606,774 +0.02(+0.07%)
Jul 11, 2012 23.24 23.42 23.08 23.32 731,715 +0.07(+0.28%)
Jul 10, 2012 23.40 23.61 23.13 23.26 819,296 -0.12(-0.50%)
Jul 09, 2012 23.37 23.45 23.17 23.37 470,455 -0.04(-0.16%)
Jul 06, 2012 23.25 23.49 23.21 23.41 670,361 -0.02(-0.09%)
Jul 05, 2012 23.36 23.54 23.31 23.43 415,108 -0.05(-0.21%)
Jul 03, 2012 23.38 23.72 23.36 23.48 603,450 +0.44(+1.91%)
Jul 02, 2012 23.18 23.21 22.98 23.04 471,496 -0.06(-0.26%)
Jun 29, 2012 23.18 23.40 22.92 23.10 661,645 +0.36(+1.58%)
Jun 28, 2012 22.53 22.77 22.34 22.75 634,514 +0.10(+0.44%)
Jun 27, 2012 22.33 22.72 22.29 22.65 448,351 +0.42(+1.91%)
Jun 26, 2012 22.37 22.40 22.11 22.22 565,601 -0.10(-0.44%)
Jun 25, 2012 22.47 22.51 22.27 22.32 838,598 -0.28(-1.26%)
Jun 22, 2012 22.59 22.77 22.49 22.60 478,889 +0.07(+0.29%)
Jun 21, 2012 22.86 22.95 22.51 22.54 897,045 -0.50(-2.16%)
Jun 20, 2012 22.96 23.16 22.80 23.04 1,045,059 +0.03(+0.14%)
Jun 19, 2012 22.71 23.22 22.70 23.00 947,582 +0.49(+2.18%)
Jun 18, 2012 22.45 22.64 22.33 22.51 649,955 -0.08(-0.36%)
Jun 15, 2012 22.63 22.78 22.53 22.59 650,364 -0.02(-0.07%)
Jun 14, 2012 22.50 22.65 22.27 22.61 590,106 +0.23(+1.02%)
Jun 13, 2012 22.35 22.58 22.21 22.38 1,058,014 -0.10(-0.44%)
Jun 12, 2012 22.42 22.50 22.25 22.48 775,885 +0.14(+0.64%)
Jun 11, 2012 22.60 22.67 22.29 22.34 810,345 -0.14(-0.63%)
Jun 08, 2012 22.74 22.74 22.41 22.48 660,571 -0.46(-2.02%)
Jun 07, 2012 22.98 23.02 22.86 22.94 796,602 +0.22(+0.98%)
Jun 06, 2012 22.35 22.73 22.33 22.72 929,744 +0.40(+1.78%)
Jun 05, 2012 22.13 22.40 22.09 22.32 623,139 +0.21(+0.94%)
Jun 04, 2012 22.09 22.23 21.75 22.11 1,207,118 +0.07(+0.30%)
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.