Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransCanada Corporation (NY: TRP )

38.20 +0.33 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.329 3.362 3.292 3.344 251,037 -0.00(-0.13%)
Jun 27, 2002 3.338 3.360 3.316 3.349 359,148 +0.01(+0.33%)
Jun 26, 2002 3.301 3.355 3.266 3.338 323,416 +0.01(+0.39%)
Jun 25, 2002 3.261 3.333 3.261 3.325 446,186 +0.00(+0.13%)
Jun 21, 2002 3.288 3.327 3.279 3.320 490,164 +0.00(+0.13%)
Jun 20, 2002 3.290 3.322 3.290 3.316 268,445 +0.04(+1.27%)
Jun 19, 2002 3.253 3.303 3.253 3.274 158,043 -0.01(-0.27%)
Jun 18, 2002 3.270 3.309 3.268 3.283 195,607 +0.02(+0.47%)
Jun 17, 2002 3.261 3.288 3.235 3.268 320,209 +0.02(+0.67%)
Jun 14, 2002 3.229 3.246 3.207 3.246 321,126 -0.07(-2.04%)
Jun 12, 2002 3.303 3.346 3.298 3.314 274,400 -0.00(-0.07%)
Jun 11, 2002 3.333 3.370 3.309 3.316 313,796 -0.00(-0.13%)
Jun 10, 2002 3.314 3.344 3.314 3.320 458,097 -0.01(-0.33%)
Jun 07, 2002 3.257 3.333 3.255 3.331 270,735 +0.07(+2.28%)
Jun 06, 2002 3.244 3.259 3.194 3.257 294,098 +0.01(+0.27%)
Jun 05, 2002 3.205 3.248 3.146 3.248 181,864 -0.05(-1.39%)
May 31, 2002 3.255 3.298 3.213 3.294 191,026 -0.00(-0.07%)
May 29, 2002 3.340 3.342 3.281 3.296 114,524 -0.04(-1.11%)
May 28, 2002 3.375 3.390 3.318 3.333 210,266 -0.02(-0.52%)
May 27, 2002 3.377 3.381 3.333 3.351 184,613 +0.00(+0.00%)
May 24, 2002 3.377 3.381 3.333 3.351 184,613 -0.04(-1.22%)
May 23, 2002 3.379 3.397 3.362 3.392 171,786 +0.01(+0.39%)
May 22, 2002 3.373 3.386 3.370 3.379 88,412 +0.01(+0.19%)
May 21, 2002 3.340 3.373 3.329 3.373 169,954 +0.08(+2.32%)
May 20, 2002 3.340 3.346 3.277 3.296 148,423 -0.04(-1.11%)
May 17, 2002 3.320 3.342 3.314 3.333 332,120 +0.02(+0.59%)
May 16, 2002 3.255 3.314 3.255 3.314 210,266 +0.07(+2.15%)
May 15, 2002 3.207 3.281 3.207 3.244 136,512 +0.03(+0.95%)
May 14, 2002 3.246 3.246 3.211 3.213 156,669 -0.07(-2.19%)
May 13, 2002 3.283 3.290 3.255 3.285 273,484 -0.02(-0.73%)
May 10, 2002 3.285 3.318 3.268 3.309 222,635 +0.04(+1.13%)
May 09, 2002 3.224 3.279 3.224 3.272 279,897 +0.05(+1.49%)
May 08, 2002 3.285 3.285 3.220 3.224 269,819 -0.08(-2.31%)
May 07, 2002 3.274 3.301 3.257 3.301 158,959 +0.03(+0.80%)
May 06, 2002 3.213 3.318 3.213 3.274 452,600 +0.06(+1.90%)
May 03, 2002 3.207 3.215 3.194 3.213 142,926 +0.02(+0.61%)
May 02, 2002 3.196 3.215 3.187 3.194 150,255 +0.01(+0.27%)
May 01, 2002 3.176 3.196 3.157 3.185 107,194 +0.02(+0.76%)
Apr 30, 2002 3.143 3.170 3.126 3.161 125,060 -0.01(-0.28%)
Apr 29, 2002 3.150 3.172 3.135 3.170 96,200 +0.00(+0.07%)
Apr 26, 2002 3.126 3.178 3.113 3.167 169,037 +0.05(+1.47%)
Apr 25, 2002 3.089 3.143 3.089 3.122 164,456 +0.04(+1.35%)
Apr 24, 2002 3.113 3.115 3.080 3.080 87,496 -0.04(-1.26%)
Apr 23, 2002 3.196 3.196 3.111 3.119 687,145 -0.08(-2.46%)
Apr 22, 2002 3.119 3.198 3.119 3.198 260,657 +0.10(+3.10%)
Apr 19, 2002 3.002 3.128 2.991 3.102 319,293 +0.11(+3.80%)
Apr 18, 2002 3.021 3.021 2.975 2.988 72,379 -0.03(-1.01%)
Apr 17, 2002 3.041 3.043 3.010 3.019 114,524 -0.02(-0.65%)
Apr 16, 2002 3.056 3.056 3.019 3.039 100,781 -0.01(-0.36%)
Apr 15, 2002 3.039 3.052 3.015 3.050 163,540 -0.00(-0.07%)
Apr 12, 2002 3.015 3.060 3.015 3.052 265,696 +0.04(+1.23%)
Apr 11, 2002 3.041 3.041 2.997 3.015 287,226 -0.01(-0.22%)
Apr 10, 2002 3.010 3.039 3.010 3.021 180,490 +0.01(+0.36%)
Apr 09, 2002 3.039 3.039 2.978 3.010 96,200 -0.03(-1.00%)
Apr 08, 2002 3.047 3.047 3.023 3.041 160,334 +0.00(+0.07%)
Apr 05, 2002 3.030 3.063 3.030 3.039 198,814 +0.01(+0.22%)
Apr 04, 2002 3.021 3.047 3.017 3.032 107,194 +0.00(+0.14%)
Apr 03, 2002 2.986 3.041 2.986 3.028 445,270 +0.04(+1.39%)
Apr 02, 2002 2.993 2.993 2.947 2.986 295,930 +0.01(+0.22%)
Apr 01, 2002 2.969 3.006 2.945 2.980 210,724 +0.01(+0.37%)
Mar 29, 2002 2.988 2.988 2.943 2.969 274,858 +0.00(+0.00%)
Mar 28, 2002 2.988 2.988 2.943 2.969 274,858 -0.02(-0.80%)
Mar 27, 2002 3.006 3.006 2.982 2.993 327,539 +0.00(+0.00%)
Mar 26, 2002 3.006 3.015 2.982 2.993 469,091 -0.04(-1.44%)
Mar 25, 2002 3.050 3.050 2.997 3.036 379,304 -0.02(-0.57%)
Mar 22, 2002 3.069 3.069 3.039 3.054 185,071 -0.00(-0.14%)
Mar 21, 2002 3.122 3.122 3.028 3.058 522,688 -0.04(-1.41%)
Mar 20, 2002 3.115 3.124 3.100 3.102 109,485 -0.02(-0.63%)
Mar 19, 2002 3.095 3.124 3.080 3.122 170,870 +0.03(+0.92%)
Mar 18, 2002 3.030 3.104 3.030 3.093 296,388 +0.06(+2.02%)
Mar 15, 2002 3.026 3.032 2.993 3.032 82,915 +0.01(+0.36%)
Mar 14, 2002 3.021 3.023 2.999 3.021 169,954 +0.01(+0.29%)
Mar 13, 2002 3.019 3.021 2.988 3.012 124,144 -0.00(-0.14%)
Mar 12, 2002 3.008 3.030 3.008 3.017 87,496 +0.01(+0.29%)
Mar 11, 2002 2.923 3.019 2.923 3.008 180,490 +0.08(+2.76%)
Mar 08, 2002 2.991 2.991 2.919 2.927 285,394 -0.07(-2.33%)
Mar 07, 2002 2.991 2.997 2.973 2.997 229,506 +0.02(+0.51%)
Mar 06, 2002 2.964 3.034 2.899 2.982 369,226 +0.01(+0.37%)
Mar 05, 2002 3.124 3.141 2.954 2.971 445,728 -0.16(-5.02%)
Mar 04, 2002 3.100 3.133 3.100 3.128 374,265 +0.04(+1.20%)
Mar 01, 2002 3.026 3.109 3.019 3.091 385,259 +0.07(+2.16%)
Feb 28, 2002 2.988 3.052 2.988 3.026 397,170 +0.04(+1.46%)
Feb 27, 2002 2.919 2.999 2.908 2.982 334,869 +0.06(+2.17%)
Feb 26, 2002 2.908 2.919 2.890 2.919 151,630 +0.01(+0.30%)
Feb 25, 2002 2.916 2.934 2.899 2.910 280,813 -0.01(-0.30%)
Feb 22, 2002 2.938 2.949 2.919 2.919 183,238 -0.03(-0.89%)
Feb 21, 2002 2.947 2.954 2.932 2.945 90,245 -0.00(-0.15%)
Feb 20, 2002 2.943 2.949 2.912 2.949 192,400 +0.01(+0.22%)
Feb 19, 2002 2.910 2.943 2.903 2.943 333,952 +0.03(+0.97%)
Feb 18, 2002 2.901 2.914 2.899 2.914 144,300 +0.00(+0.00%)
Feb 15, 2002 2.901 2.914 2.899 2.914 144,300 +0.03(+0.91%)
Feb 14, 2002 2.864 2.892 2.864 2.888 148,881 +0.02(+0.61%)
Feb 13, 2002 2.840 2.873 2.840 2.871 158,959 +0.03(+1.23%)
Feb 12, 2002 2.838 2.860 2.836 2.836 284,478 -0.01(-0.46%)
Feb 11, 2002 2.873 2.890 2.847 2.849 393,963 -0.00(-0.08%)
Feb 08, 2002 2.820 2.877 2.820 2.851 180,948 +0.02(+0.69%)
Feb 07, 2002 2.823 2.831 2.796 2.831 90,245 +0.01(+0.31%)
Feb 06, 2002 2.790 2.825 2.783 2.823 169,037 +0.03(+0.94%)
Feb 05, 2002 2.812 2.814 2.783 2.796 317,919 +0.00(+0.00%)
Feb 04, 2002 2.820 2.838 2.766 2.796 306,925 -0.03(-1.00%)
Feb 01, 2002 2.816 2.831 2.788 2.825 98,949 +0.00(+0.15%)
Jan 31, 2002 2.759 2.829 2.759 2.820 262,031 +0.06(+2.05%)
Jan 30, 2002 2.742 2.775 2.742 2.764 363,271 +0.04(+1.61%)
Jan 29, 2002 2.724 2.735 2.696 2.720 696,765 +0.05(+1.80%)
Jan 28, 2002 2.661 2.681 2.641 2.672 392,131 +0.03(+0.99%)
Jan 25, 2002 2.626 2.654 2.624 2.646 169,954 -0.00(-0.08%)
Jan 24, 2002 2.685 2.716 2.633 2.648 219,428 -0.04(-1.62%)
Jan 23, 2002 2.659 2.707 2.659 2.692 236,836 +0.03(+1.07%)
Jan 22, 2002 2.652 2.681 2.652 2.663 206,143 +0.02(+0.83%)
Jan 21, 2002 2.635 2.661 2.628 2.641 144,758 +0.00(+0.00%)
Jan 18, 2002 2.635 2.661 2.626 2.641 144,758 +0.01(+0.50%)
Jan 17, 2002 2.652 2.652 2.628 2.628 273,484 -0.03(-1.07%)
Jan 16, 2002 2.683 2.683 2.648 2.657 101,697 -0.03(-1.06%)
Jan 15, 2002 2.644 2.685 2.641 2.685 270,277 +0.03(+1.23%)
Jan 14, 2002 2.637 2.663 2.628 2.652 94,826 +0.03(+1.25%)
Jan 11, 2002 2.628 2.663 2.620 2.620 1,007,813 -0.01(-0.50%)
Jan 10, 2002 2.652 2.652 2.596 2.633 1,991,348 -0.10(-3.60%)
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.