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

TransCanada Corporation (NY: TRP )

36.10 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2003 3.838 3.881 3.805 3.835 531,850 -0.02(-0.57%)
Jun 27, 2003 3.879 3.881 3.840 3.857 328,913 -0.03(-0.67%)
Jun 26, 2003 3.916 3.923 3.864 3.883 414,119 -0.10(-2.63%)
Jun 25, 2003 3.986 4.032 3.960 3.988 562,543 +0.03(+0.66%)
Jun 24, 2003 3.995 4.008 3.953 3.962 114,524 -0.03(-0.82%)
Jun 23, 2003 4.001 4.023 3.975 3.995 250,579 -0.01(-0.16%)
Jun 20, 2003 4.104 4.104 3.999 4.001 500,242 -0.11(-2.76%)
Jun 19, 2003 4.134 4.145 4.071 4.115 624,386 -0.04(-1.00%)
Jun 18, 2003 4.113 4.169 4.113 4.156 485,583 +0.04(+0.95%)
Jun 17, 2003 4.143 4.143 4.108 4.117 188,277 -0.02(-0.58%)
Jun 16, 2003 4.084 4.154 4.056 4.141 241,417 +0.05(+1.17%)
Jun 13, 2003 4.115 4.137 4.062 4.093 372,891 -0.02(-0.53%)
Jun 12, 2003 4.047 4.124 4.047 4.115 213,931 +0.07(+1.67%)
Jun 11, 2003 4.019 4.071 3.986 4.047 459,013 +0.05(+1.26%)
Jun 10, 2003 3.934 3.999 3.934 3.997 282,646 +0.06(+1.50%)
Jun 09, 2003 3.973 3.973 3.907 3.938 192,858 -0.04(-0.93%)
Jun 06, 2003 3.966 4.019 3.964 3.975 259,283 -0.02(-0.49%)
Jun 05, 2003 3.940 4.004 3.936 3.995 212,557 +0.06(+1.50%)
Jun 04, 2003 3.929 3.955 3.927 3.936 216,221 +0.02(+0.56%)
Jun 03, 2003 3.899 3.918 3.879 3.914 355,941 -0.01(-0.17%)
Jun 02, 2003 3.875 3.923 3.868 3.921 199,730 +0.06(+1.58%)
May 30, 2003 3.886 3.910 3.842 3.859 433,818 -0.02(-0.56%)
May 29, 2003 3.825 3.907 3.825 3.881 392,131 +0.07(+1.95%)
May 28, 2003 3.818 3.818 3.779 3.807 669,738 -0.03(-0.85%)
May 27, 2003 3.870 3.870 3.829 3.840 505,739 -0.01(-0.28%)
May 23, 2003 3.886 3.886 3.785 3.851 974,372 -0.03(-0.84%)
May 22, 2003 3.905 3.973 3.877 3.883 900,161 -0.06(-1.55%)
May 21, 2003 3.868 3.945 3.868 3.945 918,026 +0.06(+1.52%)
May 20, 2003 3.781 3.903 3.781 3.886 537,348 +0.14(+3.67%)
May 19, 2003 3.803 3.803 3.744 3.748 194,691 -0.03(-0.75%)
May 16, 2003 3.792 3.820 3.761 3.776 375,181 +0.02(+0.46%)
May 15, 2003 3.663 3.763 3.663 3.759 462,220 +0.09(+2.56%)
May 14, 2003 3.602 3.676 3.600 3.665 516,275 +0.07(+1.88%)
May 13, 2003 3.591 3.611 3.582 3.597 549,716 +0.01(+0.30%)
May 12, 2003 3.582 3.600 3.573 3.587 552,007 +0.00(+0.12%)
May 09, 2003 3.571 3.595 3.569 3.582 296,388 -0.00(-0.06%)
May 08, 2003 3.591 3.591 3.558 3.584 216,680 +0.02(+0.43%)
May 07, 2003 3.547 3.582 3.541 3.569 198,356 +0.00(+0.00%)
May 06, 2003 3.541 3.584 3.530 3.569 499,326 +0.03(+0.93%)
May 05, 2003 3.515 3.541 3.499 3.536 328,913 +0.03(+0.93%)
May 02, 2003 3.510 3.515 3.477 3.504 627,593 -0.01(-0.19%)
May 01, 2003 3.495 3.519 3.484 3.510 1,465,453 +0.03(+0.88%)
Apr 30, 2003 3.471 3.491 3.471 3.480 645,459 +0.03(+0.76%)
Apr 29, 2003 3.429 3.469 3.427 3.453 325,707 +0.02(+0.57%)
Apr 28, 2003 3.460 3.460 3.434 3.434 247,830 -0.00(-0.13%)
Apr 25, 2003 3.379 3.451 3.368 3.438 1,036,674 +0.08(+2.27%)
Apr 24, 2003 3.331 3.381 3.320 3.362 356,857 +0.02(+0.65%)
Apr 23, 2003 3.312 3.351 3.292 3.340 395,796 +0.03(+0.99%)
Apr 22, 2003 3.283 3.314 3.279 3.307 502,532 +0.05(+1.54%)
Apr 21, 2003 3.253 3.283 3.246 3.257 240,042 +0.00(+0.00%)
Apr 17, 2003 3.255 3.279 3.248 3.257 240,042 +0.01(+0.34%)
Apr 16, 2003 3.270 3.272 3.237 3.246 279,439 -0.03(-0.93%)
Apr 15, 2003 3.285 3.294 3.264 3.277 173,618 -0.01(-0.33%)
Apr 14, 2003 3.257 3.290 3.255 3.288 230,422 +0.02(+0.67%)
Apr 11, 2003 3.259 3.268 3.248 3.266 100,781 -0.01(-0.27%)
Apr 10, 2003 3.235 3.277 3.235 3.274 330,746 +0.04(+1.35%)
Apr 09, 2003 3.235 3.250 3.231 3.231 114,982 -0.02(-0.47%)
Apr 08, 2003 3.202 3.246 3.202 3.246 351,360 +0.05(+1.43%)
Apr 07, 2003 3.202 3.224 3.191 3.200 648,665 -0.02(-0.61%)
Apr 04, 2003 3.218 3.237 3.209 3.220 400,377 +0.01(+0.41%)
Apr 03, 2003 3.213 3.226 3.194 3.207 330,288 -0.04(-1.14%)
Apr 02, 2003 3.246 3.266 3.226 3.244 440,231 -0.02(-0.60%)
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.