Skip to main content

TransCanada Corporation (NY: TRP )

39.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.848 5.937 5.824 5.882 267,222 +0.03(+0.57%)
Jun 29, 2005 5.846 5.877 5.779 5.848 357,646 +0.00(+0.00%)
Jun 28, 2005 5.855 5.888 5.813 5.848 427,826 -0.05(-0.90%)
Jun 27, 2005 5.882 5.968 5.873 5.902 402,633 +0.03(+0.49%)
Jun 24, 2005 5.866 5.922 5.839 5.873 382,839 +0.03(+0.57%)
Jun 23, 2005 5.844 5.873 5.824 5.839 400,384 +0.00(+0.08%)
Jun 22, 2005 5.779 5.855 5.744 5.835 303,662 +0.07(+1.16%)
Jun 21, 2005 5.822 5.824 5.739 5.768 426,027 -0.04(-0.73%)
Jun 20, 2005 5.779 5.831 5.764 5.811 278,919 +0.06(+1.08%)
Jun 17, 2005 5.813 5.822 5.704 5.748 457,068 -0.03(-0.54%)
Jun 16, 2005 5.624 5.779 5.624 5.779 431,425 +0.18(+3.17%)
Jun 15, 2005 5.606 5.677 5.586 5.602 511,952 +0.05(+0.84%)
Jun 14, 2005 5.535 5.573 5.510 5.555 213,688 +0.01(+0.16%)
Jun 13, 2005 5.526 5.555 5.482 5.546 319,857 +0.01(+0.16%)
Jun 10, 2005 5.490 5.573 5.490 5.537 229,433 +0.06(+1.14%)
Jun 09, 2005 5.482 5.537 5.430 5.475 348,199 -0.01(-0.20%)
Jun 08, 2005 5.524 5.559 5.477 5.486 315,808 -0.02(-0.36%)
Jun 07, 2005 5.473 5.528 5.473 5.506 341,001 +0.02(+0.45%)
Jun 06, 2005 5.453 5.517 5.439 5.482 354,047 +0.04(+0.65%)
Jun 03, 2005 5.430 5.455 5.413 5.446 132,711 +0.04(+0.70%)
Jun 02, 2005 5.442 5.464 5.397 5.408 244,279 -0.02(-0.45%)
Jun 01, 2005 5.390 5.446 5.390 5.433 332,454 +0.04(+0.66%)
May 31, 2005 5.408 5.455 5.384 5.397 445,821 -0.07(-1.22%)
May 27, 2005 5.428 5.524 5.413 5.464 284,767 +0.06(+1.11%)
May 26, 2005 5.413 5.413 5.362 5.404 415,680 -0.03(-0.61%)
May 25, 2005 5.437 5.446 5.379 5.437 421,978 -0.00(-0.08%)
May 24, 2005 5.484 5.513 5.435 5.442 262,274 -0.02(-0.37%)
May 23, 2005 5.426 5.473 5.424 5.462 183,996 +0.03(+0.61%)
May 20, 2005 5.490 5.490 5.415 5.428 286,567 -0.06(-1.05%)
May 19, 2005 5.430 5.495 5.419 5.486 493,057 +0.06(+1.11%)
May 18, 2005 5.379 5.450 5.366 5.426 419,279 +0.08(+1.50%)
May 17, 2005 5.313 5.382 5.310 5.346 335,153 +0.03(+0.59%)
May 16, 2005 5.282 5.328 5.264 5.315 313,559 +0.02(+0.29%)
May 13, 2005 5.377 5.379 5.268 5.299 219,086 -0.08(-1.45%)
May 12, 2005 5.375 5.386 5.335 5.377 262,274 -0.00(-0.04%)
May 11, 2005 5.413 5.413 5.366 5.379 207,840 -0.07(-1.22%)
May 10, 2005 5.442 5.455 5.426 5.446 260,924 +0.01(+0.25%)
May 09, 2005 5.382 5.437 5.375 5.433 264,973 +0.07(+1.24%)
May 06, 2005 5.348 5.386 5.342 5.366 219,086 +0.05(+0.96%)
May 05, 2005 5.353 5.382 5.315 5.315 269,472 -0.03(-0.58%)
May 04, 2005 5.299 5.362 5.299 5.346 303,662 +0.05(+1.01%)
May 03, 2005 5.304 5.304 5.259 5.293 278,919 -0.01(-0.21%)
May 02, 2005 5.257 5.339 5.257 5.304 425,577 +0.07(+1.40%)
Apr 29, 2005 5.306 5.306 5.193 5.230 493,057 -0.06(-1.13%)
Apr 28, 2005 5.302 5.306 5.266 5.290 263,174 -0.01(-0.25%)
Apr 27, 2005 5.322 5.337 5.299 5.304 373,392 -0.02(-0.46%)
Apr 26, 2005 5.306 5.344 5.282 5.328 324,806 -0.01(-0.13%)
Apr 25, 2005 5.359 5.368 5.322 5.335 549,741 -0.02(-0.41%)
Apr 22, 2005 5.350 5.395 5.346 5.357 343,250 +0.03(+0.50%)
Apr 21, 2005 5.379 5.379 5.306 5.330 445,821 -0.03(-0.54%)
Apr 20, 2005 5.339 5.390 5.326 5.359 466,515 -0.02(-0.29%)
Apr 19, 2005 5.353 5.375 5.328 5.375 357,646 +0.04(+0.71%)
Apr 18, 2005 5.335 5.348 5.293 5.337 527,247 +0.01(+0.17%)
Apr 15, 2005 5.348 5.386 5.317 5.328 618,121 -0.00(-0.04%)
Apr 14, 2005 5.335 5.370 5.322 5.330 341,451 -0.03(-0.58%)
Apr 13, 2005 5.393 5.393 5.350 5.362 318,508 -0.02(-0.41%)
Apr 12, 2005 5.390 5.477 5.368 5.384 344,150 -0.02(-0.37%)
Apr 11, 2005 5.417 5.417 5.382 5.404 251,027 -0.02(-0.29%)
Apr 08, 2005 5.450 5.450 5.410 5.419 242,480 -0.04(-0.69%)
Apr 07, 2005 5.466 5.477 5.435 5.457 341,001 -0.01(-0.16%)
Apr 06, 2005 5.395 5.466 5.384 5.466 417,479 +0.07(+1.24%)
Apr 05, 2005 5.446 5.455 5.359 5.399 472,813 -0.03(-0.53%)
Apr 04, 2005 5.426 5.457 5.335 5.428 911,886 -0.00(-0.08%)
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.