TransCanada Corporation (NY: TRP )

40.14 +0.50 (+1.26%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.98 11.06 10.82 10.98 2,035,287 +0.02(+0.17%)
May 30, 2012 11.01 11.04 10.91 10.96 1,729,641 -0.16(-1.47%)
May 29, 2012 11.01 11.16 10.98 11.12 1,726,718 +0.06(+0.58%)
May 25, 2012 11.04 11.09 10.98 11.06 1,361,783 +0.03(+0.29%)
May 24, 2012 11.02 11.14 10.92 11.02 1,676,489 +0.01(+0.07%)
May 23, 2012 11.11 11.11 10.91 11.02 2,017,190 -0.16(-1.39%)
May 22, 2012 11.12 11.25 11.11 11.17 1,498,785 -0.02(-0.14%)
May 21, 2012 11.05 11.20 11.04 11.19 779,560 +0.17(+1.53%)
May 18, 2012 11.14 11.18 10.99 11.02 1,497,663 -0.09(-0.80%)
May 17, 2012 11.31 11.33 11.10 11.11 2,660,587 -0.25(-2.17%)
May 16, 2012 11.33 11.43 11.28 11.35 2,577,538 +0.01(+0.07%)
May 15, 2012 11.37 11.41 11.30 11.35 1,797,213 -0.07(-0.61%)
May 14, 2012 11.51 11.51 11.36 11.42 1,209,830 -0.13(-1.12%)
May 11, 2012 11.47 11.68 11.46 11.54 1,504,154 +0.08(+0.73%)
May 10, 2012 11.54 11.55 11.40 11.46 2,167,867 -0.01(-0.09%)
May 09, 2012 11.48 11.57 11.39 11.47 1,873,753 -0.12(-1.04%)
May 08, 2012 11.58 11.62 11.48 11.59 1,581,424 -0.07(-0.62%)
May 07, 2012 11.56 11.67 11.54 11.66 1,340,688 +0.10(+0.86%)
May 04, 2012 11.61 11.63 11.47 11.57 2,043,888 -0.08(-0.71%)
May 03, 2012 11.80 11.83 11.64 11.65 2,168,639 -0.16(-1.39%)
May 02, 2012 11.74 11.82 11.68 11.81 1,577,181 -0.01(-0.09%)
May 01, 2012 11.78 11.86 11.71 11.82 1,440,306 +0.03(+0.23%)
Apr 30, 2012 11.68 11.81 11.65 11.80 2,064,074 -0.02(-0.18%)
Apr 27, 2012 11.72 11.82 11.69 11.82 1,610,889 +0.07(+0.57%)
Apr 26, 2012 11.72 11.79 11.70 11.75 1,607,161 +0.02(+0.18%)
Apr 25, 2012 11.92 11.94 11.70 11.73 2,316,971 -0.13(-1.09%)
Apr 24, 2012 11.72 11.86 11.71 11.86 2,058,023 +0.13(+1.12%)
Apr 23, 2012 11.61 11.74 11.48 11.73 1,877,850 +0.06(+0.51%)
Apr 20, 2012 11.62 11.71 11.61 11.67 1,617,182 +0.10(+0.83%)
Apr 19, 2012 11.62 11.68 11.55 11.57 3,087,897 -0.07(-0.58%)
Apr 18, 2012 11.69 11.72 11.60 11.64 1,516,726 -0.06(-0.50%)
Apr 17, 2012 11.60 11.82 11.60 11.70 1,767,148 +0.17(+1.49%)
Apr 16, 2012 11.47 11.58 11.45 11.53 1,596,762 +0.10(+0.92%)
Apr 13, 2012 11.53 11.56 11.41 11.42 1,479,659 -0.11(-0.98%)
Apr 12, 2012 11.48 11.58 11.46 11.53 1,385,380 +0.10(+0.87%)
Apr 11, 2012 11.37 11.50 11.35 11.43 1,385,615 +0.10(+0.88%)
Apr 10, 2012 11.46 11.53 11.25 11.33 4,207,428 -0.18(-1.56%)
Apr 09, 2012 11.47 11.58 11.43 11.51 1,308,848 -0.05(-0.46%)
Apr 05, 2012 11.68 11.69 11.49 11.57 2,286,742 -0.12(-1.06%)
Apr 04, 2012 11.56 11.74 11.47 11.69 2,412,973 +0.06(+0.48%)
Apr 03, 2012 11.66 11.69 11.57 11.64 1,592,587 -0.07(-0.57%)
Apr 02, 2012 11.53 11.77 11.51 11.70 2,253,709 +0.17(+1.46%)
Mar 30, 2012 11.62 11.66 11.48 11.53 1,512,923 -0.03(-0.30%)
Mar 29, 2012 11.55 11.57 11.37 11.57 3,541,939 -0.05(-0.39%)
Mar 28, 2012 11.72 11.74 11.56 11.61 1,432,059 +0.05(+0.40%)
Mar 27, 2012 11.66 11.68 11.53 11.57 1,729,671 -0.10(-0.83%)
Mar 26, 2012 11.59 11.70 11.57 11.66 2,783,962 +0.18(+1.53%)
Mar 23, 2012 11.48 11.53 11.41 11.49 2,112,564 +0.04(+0.34%)
Mar 22, 2012 11.28 11.52 11.25 11.45 4,162,236 +0.12(+1.02%)
Mar 21, 2012 11.39 11.39 11.21 11.33 2,847,440 -0.04(-0.32%)
Mar 20, 2012 11.38 11.41 11.30 11.37 2,756,728 -0.08(-0.73%)
Mar 19, 2012 11.64 11.68 11.42 11.45 2,846,767 -0.18(-1.51%)
Mar 16, 2012 11.65 11.74 11.57 11.63 2,293,110 -0.01(-0.07%)
Mar 15, 2012 11.58 11.71 11.50 11.64 2,489,852 +0.03(+0.29%)
Mar 14, 2012 11.82 11.85 11.57 11.60 2,690,552 -0.22(-1.84%)
Mar 13, 2012 11.70 11.82 11.68 11.82 2,263,688 +0.17(+1.42%)
Mar 12, 2012 11.59 11.68 11.51 11.66 1,806,165 +0.09(+0.75%)
Mar 09, 2012 11.62 11.65 11.55 11.57 2,539,877 -0.01(-0.09%)
Mar 08, 2012 11.57 11.61 11.43 11.58 1,863,297 +0.09(+0.80%)
Mar 07, 2012 11.24 11.59 11.18 11.49 3,613,868 +0.19(+1.67%)
Mar 06, 2012 11.49 11.49 11.24 11.30 3,596,462 -0.24(-2.12%)
Mar 05, 2012 11.51 11.60 11.43 11.54 2,177,636 +0.01(+0.05%)
Mar 02, 2012 11.59 11.62 11.52 11.54 2,611,143 -0.05(-0.45%)
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.