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 (%)
Sep 28, 2012 25.30 25.34 25.05 25.34 622,077 -0.05(-0.20%)
Sep 27, 2012 25.31 25.39 25.18 25.39 342,079 +0.13(+0.53%)
Sep 26, 2012 25.24 25.55 25.15 25.25 678,892 +0.02(+0.09%)
Sep 25, 2012 25.42 25.49 25.20 25.23 526,906 -0.09(-0.35%)
Sep 24, 2012 25.26 25.41 25.19 25.32 350,779 +0.01(+0.02%)
Sep 21, 2012 25.48 25.49 25.31 25.31 733,650 -0.09(-0.37%)
Sep 20, 2012 25.19 25.46 25.17 25.41 398,753 -0.02(-0.06%)
Sep 19, 2012 25.54 25.62 25.40 25.42 355,888 -0.15(-0.60%)
Sep 18, 2012 25.53 25.58 25.44 25.58 283,806 +0.04(+0.17%)
Sep 17, 2012 25.70 25.70 25.47 25.54 393,911 -0.17(-0.67%)
Sep 14, 2012 25.77 25.93 25.67 25.71 543,560 -0.05(-0.19%)
Sep 13, 2012 25.59 25.79 25.45 25.76 372,698 +0.23(+0.91%)
Sep 12, 2012 25.67 25.81 25.42 25.52 419,747 -0.13(-0.52%)
Sep 11, 2012 25.66 25.82 25.51 25.66 339,562 +0.11(+0.43%)
Sep 10, 2012 25.51 25.70 25.42 25.55 367,464 -0.05(-0.19%)
Sep 07, 2012 25.51 25.63 25.33 25.60 700,151 +0.22(+0.85%)
Sep 06, 2012 25.17 25.45 25.17 25.38 508,462 +0.39(+1.57%)
Sep 05, 2012 25.02 25.17 24.41 24.99 263,573 -0.11(-0.44%)
Sep 04, 2012 24.96 25.27 24.80 25.10 571,371 +0.25(+1.00%)
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%)
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.