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

TransCanada Corporation (NY: TRP )

35.91 -0.12 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2008 8.138 8.494 8.138 8.463 2,188,426 +0.13(+1.60%)
Jun 27, 2008 8.334 8.365 8.162 8.330 1,401,850 +0.07(+0.79%)
Jun 26, 2008 8.354 8.411 8.166 8.265 1,739,798 -0.16(-1.87%)
Jun 25, 2008 8.426 8.505 8.354 8.422 1,367,754 -0.02(-0.23%)
Jun 24, 2008 8.583 8.590 8.407 8.441 1,267,362 -0.22(-2.50%)
Jun 23, 2008 8.631 8.749 8.601 8.658 940,235 +0.04(+0.43%)
Jun 20, 2008 8.629 8.668 8.548 8.620 1,358,597 -0.02(-0.18%)
Jun 19, 2008 8.664 8.664 8.544 8.636 1,486,415 +0.03(+0.36%)
Jun 18, 2008 8.568 8.642 8.503 8.605 869,789 +0.03(+0.38%)
Jun 17, 2008 8.498 8.588 8.498 8.572 1,084,833 +0.06(+0.72%)
Jun 16, 2008 8.468 8.557 8.426 8.511 1,007,332 +0.16(+1.91%)
Jun 13, 2008 8.262 8.369 8.262 8.352 694,040 +0.07(+0.84%)
Jun 12, 2008 8.339 8.339 8.212 8.282 836,091 -0.07(-0.81%)
Jun 11, 2008 8.472 8.509 8.330 8.350 643,081 -0.03(-0.31%)
Jun 10, 2008 8.415 8.457 8.328 8.376 1,629,699 -0.12(-1.36%)
Jun 09, 2008 8.546 8.588 8.468 8.492 1,088,819 -0.02(-0.28%)
Jun 06, 2008 8.505 8.623 8.503 8.516 1,256,771 -0.01(-0.13%)
Jun 05, 2008 8.483 8.535 8.424 8.527 1,210,590 +0.02(+0.23%)
Jun 04, 2008 8.533 8.562 8.459 8.507 848,244 -0.07(-0.79%)
Jun 03, 2008 8.542 8.653 8.520 8.575 967,638 +0.01(+0.15%)
Jun 02, 2008 8.555 8.592 8.457 8.562 1,543,801 -0.03(-0.41%)
May 30, 2008 8.605 8.655 8.559 8.596 1,227,558 -0.04(-0.48%)
May 29, 2008 8.710 8.743 8.601 8.638 2,702,590 -0.09(-1.00%)
May 28, 2008 8.658 8.786 8.614 8.725 2,962,304 +0.13(+1.55%)
May 27, 2008 8.649 8.677 8.535 8.592 1,517,795 -0.12(-1.38%)
May 26, 2008 8.871 8.871 8.697 8.712 0 +0.00(+0.00%)
May 23, 2008 8.871 8.871 8.697 8.712 1,662,476 -0.12(-1.31%)
May 22, 2008 8.797 8.871 8.780 8.828 1,210,091 +0.06(+0.65%)
May 21, 2008 8.802 8.863 8.747 8.771 1,229,010 +0.02(+0.22%)
May 20, 2008 8.513 8.791 8.481 8.751 2,574,488 +0.28(+3.30%)
May 19, 2008 8.407 8.507 8.407 8.472 469,054 +0.05(+0.54%)
May 16, 2008 8.441 8.470 8.378 8.426 1,773,940 +0.03(+0.34%)
May 15, 2008 8.306 8.400 8.265 8.398 607,904 +0.12(+1.45%)
May 14, 2008 8.302 8.365 8.278 8.278 872,244 +0.04(+0.50%)
May 13, 2008 8.295 8.295 8.195 8.236 979,966 -0.08(-0.97%)
May 12, 2008 8.297 8.338 8.221 8.317 773,602 -0.02(-0.21%)
May 09, 2008 8.234 8.396 8.234 8.334 610,281 +0.06(+0.74%)
May 08, 2008 8.252 8.300 8.188 8.273 1,271,261 -0.01(-0.08%)
May 07, 2008 8.271 8.345 8.247 8.280 1,428,182 +0.03(+0.37%)
May 06, 2008 8.038 8.276 8.031 8.249 2,512,434 +0.26(+3.19%)
May 05, 2008 8.053 8.075 7.990 7.994 586,162 -0.04(-0.52%)
May 02, 2008 7.933 8.121 7.933 8.035 828,716 +0.06(+0.79%)
May 01, 2008 7.957 7.998 7.846 7.972 1,162,870 -0.05(-0.60%)
Apr 30, 2008 7.968 8.042 7.935 8.020 1,146,873 +0.12(+1.46%)
Apr 29, 2008 7.935 7.966 7.904 7.904 1,574,365 +0.01(+0.17%)
Apr 28, 2008 7.922 7.944 7.846 7.891 776,419 +0.05(+0.61%)
Apr 25, 2008 7.878 7.970 7.813 7.843 1,061,145 -0.01(-0.11%)
Apr 24, 2008 7.898 7.904 7.817 7.852 973,145 -0.04(-0.48%)
Apr 23, 2008 7.931 7.935 7.872 7.890 792,906 -0.10(-1.30%)
Apr 22, 2008 7.920 8.040 7.898 7.994 1,151,748 +0.03(+0.33%)
Apr 21, 2008 7.981 7.996 7.948 7.968 989,563 -0.01(-0.14%)
Apr 18, 2008 7.926 8.044 7.904 7.979 1,092,502 +0.05(+0.69%)
Apr 17, 2008 8.186 8.186 7.889 7.924 1,849,856 -0.23(-2.86%)
Apr 16, 2008 8.077 8.232 8.073 8.158 1,800,065 +0.14(+1.74%)
Apr 15, 2008 7.968 8.049 7.957 8.018 1,073,757 +0.07(+0.88%)
Apr 14, 2008 7.859 8.044 7.859 7.948 1,620,276 +0.09(+1.20%)
Apr 11, 2008 7.839 7.942 7.817 7.854 1,243,184 -0.11(-1.42%)
Apr 10, 2008 7.780 7.976 7.780 7.968 1,881,863 +0.16(+2.04%)
Apr 09, 2008 7.856 7.856 7.712 7.808 1,600,353 -0.06(-0.75%)
Apr 08, 2008 7.878 7.918 7.817 7.867 1,626,611 -0.03(-0.41%)
Apr 07, 2008 7.861 8.040 7.861 7.900 1,410,783 +0.05(+0.70%)
Apr 04, 2008 7.861 7.974 7.826 7.846 1,904,447 +0.00(+0.03%)
Apr 03, 2008 7.815 7.909 7.784 7.843 1,876,403 +0.01(+0.17%)
Apr 02, 2008 8.018 8.018 7.732 7.830 3,139,661 -0.11(-1.43%)
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.