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

TransCanada Corporation (NY: TRP )

35.73 -0.12 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2002 3.194 3.194 3.128 3.154 756,318 -0.05(-1.57%)
Oct 30, 2002 3.239 3.246 3.196 3.205 529,102 -0.03(-1.01%)
Oct 29, 2002 3.270 3.270 3.218 3.237 410,455 -0.03(-0.87%)
Oct 28, 2002 3.242 3.292 3.239 3.266 283,104 +0.03(+0.94%)
Oct 25, 2002 3.231 3.242 3.213 3.235 203,395 +0.00(+0.13%)
Oct 24, 2002 3.242 3.257 3.231 3.231 223,093 +0.00(+0.00%)
Oct 23, 2002 3.231 3.237 3.209 3.231 320,668 +0.01(+0.41%)
Oct 22, 2002 3.226 3.253 3.205 3.218 585,906 +0.00(+0.07%)
Oct 21, 2002 3.202 3.222 3.191 3.215 320,668 +0.03(+1.10%)
Oct 18, 2002 3.170 3.194 3.165 3.181 226,758 -0.00(-0.07%)
Oct 17, 2002 3.137 3.187 3.137 3.183 792,050 +0.05(+1.74%)
Oct 16, 2002 3.126 3.146 3.102 3.128 530,934 -0.01(-0.35%)
Oct 15, 2002 3.163 3.163 3.078 3.139 979,870 -0.02(-0.48%)
Oct 14, 2002 3.133 3.154 3.122 3.154 225,841 +0.02(+0.70%)
Oct 11, 2002 3.122 3.154 3.117 3.133 581,783 +0.01(+0.21%)
Oct 10, 2002 3.122 3.150 3.111 3.126 1,215,332 -0.00(-0.14%)
Oct 09, 2002 3.133 3.150 3.109 3.130 927,646 +0.00(+0.00%)
Oct 08, 2002 3.091 3.150 3.091 3.130 549,716 +0.04(+1.27%)
Oct 07, 2002 3.060 3.117 3.056 3.091 490,164 +0.03(+1.07%)
Oct 04, 2002 3.071 3.078 3.050 3.058 8,291,560 -0.02(-0.57%)
Oct 03, 2002 3.060 3.093 3.060 3.076 208,434 +0.01(+0.21%)
Oct 02, 2002 3.074 3.098 3.034 3.069 383,427 -0.02(-0.64%)
Oct 01, 2002 3.109 3.109 3.056 3.089 456,264 -0.01(-0.42%)
Sep 30, 2002 3.082 3.117 3.080 3.102 319,751 -0.00(-0.07%)
Sep 27, 2002 3.135 3.135 3.080 3.104 224,467 -0.04(-1.25%)
Sep 26, 2002 3.150 3.152 3.115 3.143 672,944 -0.03(-1.10%)
Sep 25, 2002 3.141 3.178 3.119 3.178 903,825 +0.04(+1.32%)
Sep 24, 2002 3.082 3.141 3.045 3.137 1,913,472 +0.04(+1.41%)
Sep 23, 2002 3.089 3.106 3.047 3.093 219,886 -0.01(-0.28%)
Sep 20, 2002 3.089 3.102 3.060 3.102 911,155 +0.02(+0.71%)
Sep 19, 2002 3.102 3.117 3.074 3.080 564,375 -0.04(-1.26%)
Sep 18, 2002 3.109 3.139 3.093 3.119 82,274,264 -0.00(-0.14%)
Sep 17, 2002 3.130 3.172 3.122 3.124 1,006,897 -0.01(-0.21%)
Sep 16, 2002 3.119 3.137 3.091 3.130 1,384,828 +0.01(+0.35%)
Sep 13, 2002 3.109 3.137 3.104 3.119 125,060 +0.01(+0.35%)
Sep 12, 2002 3.150 3.150 3.093 3.109 200,188 -0.05(-1.45%)
Sep 11, 2002 3.146 3.167 3.146 3.154 240,501 -0.01(-0.21%)
Sep 10, 2002 3.163 3.198 3.152 3.161 91,161 -0.01(-0.28%)
Sep 09, 2002 3.185 3.185 3.154 3.170 120,937 -0.02(-0.48%)
Sep 06, 2002 3.200 3.211 3.178 3.185 455,806 -0.02(-0.48%)
Sep 05, 2002 3.191 3.209 3.191 3.200 63,675 -0.01(-0.34%)
Sep 04, 2002 3.198 3.224 3.189 3.211 202,478 -0.00(-0.14%)
Sep 03, 2002 3.231 3.231 3.196 3.215 482,834 -0.02(-0.74%)
Aug 30, 2002 3.222 3.244 3.209 3.239 134,680 +0.02(+0.54%)
Aug 29, 2002 3.196 3.229 3.178 3.222 328,455 +0.02(+0.54%)
Aug 28, 2002 3.183 3.222 3.163 3.205 328,913 +0.01(+0.34%)
Aug 27, 2002 3.209 3.215 3.185 3.194 82,228,456 -0.02(-0.75%)
Aug 26, 2002 3.178 3.220 3.157 3.218 165,373 +0.05(+1.59%)
Aug 23, 2002 3.220 3.226 3.167 3.167 732,955 -0.06(-1.83%)
Aug 22, 2002 3.205 3.229 3.205 3.226 170,412 +0.03(+0.89%)
Aug 21, 2002 3.207 3.224 3.194 3.198 129,183 -0.01(-0.27%)
Aug 20, 2002 3.191 3.209 3.187 3.207 99,865 +0.01(+0.41%)
Aug 16, 2002 3.185 3.215 3.183 3.194 95,742 +0.02(+0.55%)
Aug 15, 2002 3.220 3.224 3.163 3.176 173,618 -0.04(-1.15%)
Aug 14, 2002 3.170 3.213 3.135 3.213 324,332 +0.03(+0.96%)
Aug 13, 2002 3.150 3.185 3.109 3.183 261,115 +0.03(+1.04%)
Aug 12, 2002 3.161 3.161 3.084 3.150 171,328 -0.03(-1.10%)
Aug 07, 2002 3.170 3.185 3.117 3.185 139,719 +0.02(+0.62%)
Aug 06, 2002 3.080 3.183 3.080 3.165 523,147 +0.09(+2.98%)
Aug 05, 2002 3.119 3.122 3.067 3.074 53,597 -0.04(-1.19%)
Aug 02, 2002 3.111 3.124 3.089 3.111 144,758 +0.01(+0.21%)
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.