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 (%)
May 31, 2005 5.311 5.357 5.287 5.300 453,974 -0.07(-1.22%)
May 27, 2005 5.331 5.425 5.315 5.366 289,975 +0.06(+1.11%)
May 26, 2005 5.315 5.315 5.265 5.307 423,281 -0.03(-0.61%)
May 25, 2005 5.339 5.348 5.283 5.339 429,695 -0.00(-0.08%)
May 24, 2005 5.385 5.414 5.337 5.344 267,070 -0.02(-0.37%)
May 23, 2005 5.329 5.374 5.326 5.363 187,361 +0.03(+0.61%)
May 20, 2005 5.392 5.392 5.318 5.331 291,807 -0.06(-1.05%)
May 19, 2005 5.333 5.396 5.322 5.388 502,074 +0.06(+1.11%)
May 18, 2005 5.283 5.353 5.270 5.329 426,946 +0.08(+1.50%)
May 17, 2005 5.217 5.285 5.215 5.250 341,282 +0.03(+0.59%)
May 16, 2005 5.187 5.233 5.169 5.219 319,293 +0.02(+0.29%)
May 13, 2005 5.281 5.283 5.174 5.204 223,093 -0.08(-1.45%)
May 12, 2005 5.278 5.289 5.239 5.281 267,070 -0.00(-0.04%)
May 11, 2005 5.315 5.315 5.270 5.283 211,640 -0.07(-1.22%)
May 10, 2005 5.344 5.357 5.329 5.348 265,696 +0.01(+0.25%)
May 09, 2005 5.285 5.339 5.278 5.335 269,819 +0.07(+1.24%)
May 06, 2005 5.252 5.289 5.246 5.270 223,093 +0.05(+0.96%)
May 05, 2005 5.257 5.285 5.219 5.219 274,400 -0.03(-0.58%)
May 04, 2005 5.204 5.265 5.204 5.250 309,215 +0.05(+1.01%)
May 03, 2005 5.208 5.208 5.165 5.198 284,020 -0.01(-0.21%)
May 02, 2005 5.163 5.243 5.163 5.208 433,360 +0.07(+1.40%)
Apr 29, 2005 5.211 5.211 5.099 5.136 502,074 -0.06(-1.13%)
Apr 28, 2005 5.206 5.211 5.171 5.195 267,986 -0.01(-0.25%)
Apr 27, 2005 5.226 5.241 5.204 5.208 380,220 -0.02(-0.46%)
Apr 26, 2005 5.211 5.248 5.187 5.233 330,746 -0.01(-0.13%)
Apr 25, 2005 5.263 5.272 5.226 5.239 559,794 -0.02(-0.41%)
Apr 22, 2005 5.254 5.298 5.250 5.261 349,528 +0.03(+0.50%)
Apr 21, 2005 5.283 5.283 5.211 5.235 453,974 -0.03(-0.54%)
Apr 20, 2005 5.243 5.294 5.230 5.263 475,046 -0.02(-0.29%)
Apr 19, 2005 5.257 5.278 5.233 5.278 364,187 +0.04(+0.71%)
Apr 18, 2005 5.239 5.252 5.198 5.241 536,890 +0.01(+0.17%)
Apr 15, 2005 5.252 5.289 5.222 5.233 629,425 -0.00(-0.04%)
Apr 14, 2005 5.239 5.274 5.226 5.235 347,695 -0.03(-0.58%)
Apr 13, 2005 5.296 5.296 5.254 5.265 324,332 -0.02(-0.41%)
Apr 12, 2005 5.294 5.379 5.272 5.287 350,444 -0.02(-0.37%)
Apr 11, 2005 5.320 5.320 5.285 5.307 255,618 -0.02(-0.29%)
Apr 08, 2005 5.353 5.353 5.313 5.322 246,914 -0.04(-0.69%)
Apr 07, 2005 5.368 5.379 5.337 5.359 347,237 -0.01(-0.16%)
Apr 06, 2005 5.298 5.368 5.287 5.368 425,114 +0.07(+1.24%)
Apr 05, 2005 5.348 5.357 5.263 5.302 481,460 -0.03(-0.53%)
Apr 04, 2005 5.329 5.359 5.239 5.331 928,563 -0.00(-0.08%)
Apr 01, 2005 5.405 5.407 5.305 5.335 839,692 -0.06(-1.05%)
Mar 31, 2005 5.348 5.405 5.320 5.392 708,676 +0.13(+2.40%)
Mar 30, 2005 5.257 5.272 5.187 5.265 461,762 +0.01(+0.17%)
Mar 29, 2005 5.285 5.350 5.243 5.257 399,460 -0.05(-0.95%)
Mar 28, 2005 5.276 5.307 5.206 5.307 672,486 +0.02(+0.29%)
Mar 24, 2005 5.324 5.329 5.287 5.291 435,192 +0.00(+0.04%)
Mar 23, 2005 5.388 5.388 5.278 5.289 701,805 -0.10(-1.82%)
Mar 22, 2005 5.444 5.453 5.385 5.388 398,086 -0.01(-0.16%)
Mar 21, 2005 5.348 5.412 5.337 5.396 430,153 +0.02(+0.45%)
Mar 18, 2005 5.392 5.431 5.370 5.372 427,862 -0.05(-0.97%)
Mar 17, 2005 5.427 5.446 5.401 5.425 310,589 -0.00(-0.04%)
Mar 16, 2005 5.409 5.453 5.409 5.427 331,662 +0.03(+0.57%)
Mar 15, 2005 5.422 5.436 5.396 5.396 250,121 -0.02(-0.44%)
Mar 14, 2005 5.385 5.427 5.385 5.420 357,315 +0.03(+0.61%)
Mar 11, 2005 5.381 5.436 5.379 5.388 418,700 +0.00(+0.08%)
Mar 10, 2005 5.481 5.481 5.374 5.383 494,745 -0.08(-1.52%)
Mar 09, 2005 5.497 5.505 5.436 5.466 514,443 +0.01(+0.16%)
Mar 08, 2005 5.442 5.492 5.438 5.457 649,581 +0.04(+0.77%)
Mar 07, 2005 5.429 5.436 5.401 5.416 295,930 -0.02(-0.28%)
Mar 04, 2005 5.346 5.462 5.345 5.431 703,637 +0.12(+2.30%)
Mar 03, 2005 5.324 5.353 5.265 5.309 367,852 -0.02(-0.45%)
Mar 02, 2005 5.272 5.337 5.267 5.333 294,556 +0.07(+1.41%)
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.