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 (%)
Jul 29, 2005 5.957 6.003 5.931 5.970 348,153 -0.07(-1.19%)
Jul 28, 2005 6.010 6.042 5.970 6.042 212,557 +0.08(+1.35%)
Jul 27, 2005 5.824 6.021 5.818 5.962 596,900 +0.10(+1.79%)
Jul 26, 2005 5.809 5.907 5.772 5.857 351,360 +0.02(+0.30%)
Jul 25, 2005 5.876 5.890 5.826 5.839 373,807 -0.06(-1.00%)
Jul 22, 2005 5.870 5.907 5.815 5.898 302,802 +0.05(+0.78%)
Jul 21, 2005 5.942 5.979 5.844 5.852 311,964 -0.08(-1.33%)
Jul 20, 2005 5.883 5.949 5.809 5.931 391,215 +0.08(+1.42%)
Jul 19, 2005 5.883 5.883 5.828 5.848 612,017 -0.03(-0.59%)
Jul 18, 2005 5.907 5.968 5.866 5.883 418,700 +0.01(+0.11%)
Jul 15, 2005 5.876 5.894 5.833 5.876 524,063 -0.03(-0.52%)
Jul 14, 2005 6.014 6.018 5.866 5.907 643,168 -0.08(-1.31%)
Jul 13, 2005 6.031 6.031 5.957 5.986 403,583 -0.06(-0.98%)
Jul 12, 2005 6.060 6.084 6.031 6.045 348,612 +0.03(+0.47%)
Jul 11, 2005 5.990 6.031 5.990 6.016 443,896 +0.05(+0.92%)
Jul 08, 2005 5.968 5.975 5.944 5.962 325,249 +0.04(+0.63%)
Jul 07, 2005 5.774 5.925 5.774 5.925 418,242 +0.11(+1.95%)
Jul 06, 2005 5.785 5.831 5.754 5.811 460,387 +0.06(+1.10%)
Jul 05, 2005 5.663 5.796 5.663 5.748 687,603 -0.07(-1.27%)
Jul 01, 2005 5.818 5.837 5.745 5.822 162,166 +0.05(+0.79%)
Jun 30, 2005 5.743 5.831 5.719 5.776 272,109 +0.03(+0.57%)
Jun 29, 2005 5.741 5.772 5.676 5.743 364,187 +0.00(+0.00%)
Jun 28, 2005 5.750 5.783 5.708 5.743 435,650 -0.05(-0.90%)
Jun 27, 2005 5.776 5.861 5.767 5.796 409,997 +0.03(+0.49%)
Jun 24, 2005 5.761 5.815 5.735 5.767 389,840 +0.03(+0.57%)
Jun 23, 2005 5.739 5.767 5.719 5.735 407,706 +0.00(+0.08%)
Jun 22, 2005 5.676 5.750 5.641 5.730 309,215 +0.07(+1.16%)
Jun 21, 2005 5.717 5.719 5.636 5.665 433,818 -0.04(-0.73%)
Jun 20, 2005 5.676 5.726 5.660 5.706 284,020 +0.06(+1.08%)
Jun 17, 2005 5.708 5.717 5.601 5.645 465,426 -0.03(-0.54%)
Jun 16, 2005 5.523 5.676 5.523 5.676 439,315 +0.17(+3.17%)
Jun 15, 2005 5.505 5.575 5.486 5.501 521,314 +0.05(+0.84%)
Jun 14, 2005 5.436 5.473 5.412 5.455 217,596 +0.01(+0.16%)
Jun 13, 2005 5.427 5.455 5.383 5.446 325,707 +0.01(+0.16%)
Jun 10, 2005 5.392 5.473 5.392 5.438 233,629 +0.06(+1.14%)
Jun 09, 2005 5.383 5.438 5.333 5.377 354,567 -0.01(-0.20%)
Jun 08, 2005 5.425 5.460 5.379 5.388 321,584 -0.02(-0.36%)
Jun 07, 2005 5.374 5.429 5.374 5.407 347,237 +0.02(+0.45%)
Jun 06, 2005 5.355 5.418 5.342 5.383 360,522 +0.03(+0.65%)
Jun 03, 2005 5.333 5.357 5.315 5.348 135,138 +0.04(+0.70%)
Jun 02, 2005 5.344 5.366 5.300 5.311 248,746 -0.02(-0.45%)
Jun 01, 2005 5.294 5.348 5.294 5.335 338,533 +0.03(+0.66%)
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%)
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.