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

TransCanada Corporation (NY: TRP )

36.09 +0.18 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2007 7.378 7.518 7.359 7.512 692,184 +0.09(+1.24%)
Jun 28, 2007 7.503 7.512 7.398 7.420 710,508 -0.02(-0.26%)
Jun 27, 2007 7.405 7.439 7.313 7.439 572,163 -0.01(-0.15%)
Jun 26, 2007 7.540 7.579 7.439 7.450 722,419 -0.04(-0.50%)
Jun 25, 2007 7.446 7.553 7.444 7.487 632,174 +0.01(+0.09%)
Jun 22, 2007 7.544 7.544 7.431 7.481 656,911 -0.06(-0.84%)
Jun 21, 2007 7.618 7.618 7.514 7.544 863,971 -0.11(-1.40%)
Jun 20, 2007 7.621 7.715 7.608 7.651 999,110 +0.01(+0.09%)
Jun 19, 2007 7.680 7.695 7.588 7.645 980,328 -0.03(-0.40%)
Jun 18, 2007 7.647 7.682 7.581 7.675 803,502 +0.03(+0.34%)
Jun 15, 2007 7.701 7.763 7.570 7.649 937,725 +0.01(+0.09%)
Jun 14, 2007 7.647 7.647 7.594 7.642 552,007 +0.00(+0.06%)
Jun 13, 2007 7.536 7.645 7.509 7.638 458,097 +0.10(+1.33%)
Jun 12, 2007 7.584 7.601 7.538 7.538 635,839 -0.06(-0.83%)
Jun 11, 2007 7.664 7.669 7.560 7.601 869,468 -0.05(-0.63%)
Jun 08, 2007 7.601 7.669 7.551 7.649 1,123,712 +0.03(+0.36%)
Jun 07, 2007 7.749 7.811 7.594 7.622 1,312,448 -0.17(-2.23%)
Jun 06, 2007 7.885 7.896 7.765 7.795 907,032 -0.08(-0.97%)
Jun 05, 2007 7.990 7.996 7.863 7.872 834,653 -0.12(-1.48%)
Jun 04, 2007 8.083 8.083 7.944 7.990 873,591 -0.11(-1.32%)
Jun 01, 2007 8.011 8.099 7.966 8.097 696,765 +0.07(+0.93%)
May 31, 2007 8.064 8.124 7.985 8.022 869,468 -0.01(-0.08%)
May 30, 2007 7.898 8.029 7.883 8.029 688,062 +0.14(+1.71%)
May 29, 2007 7.966 8.022 7.889 7.894 693,101 -0.06(-0.71%)
May 25, 2007 7.950 8.020 7.894 7.950 633,090 +0.08(+1.03%)
May 24, 2007 8.024 8.033 7.867 7.870 623,012 -0.15(-1.93%)
May 23, 2007 8.073 8.097 8.014 8.024 587,280 -0.02(-0.27%)
May 22, 2007 8.038 8.090 7.998 8.046 455,348 +0.04(+0.46%)
May 21, 2007 7.867 8.009 7.804 8.009 452,141 +0.02(+0.27%)
May 18, 2007 7.946 7.992 7.922 7.987 672,944 +0.08(+0.99%)
May 17, 2007 7.920 7.920 7.704 7.909 786,094 +0.01(+0.14%)
May 16, 2007 7.926 7.996 7.876 7.898 515,817 -0.01(-0.08%)
May 15, 2007 7.885 7.959 7.865 7.904 4,558,067 +0.06(+0.75%)
May 14, 2007 7.852 7.880 7.784 7.846 464,510 +0.05(+0.62%)
May 11, 2007 7.739 7.832 7.723 7.797 278,981 +0.02(+0.22%)
May 10, 2007 7.784 7.811 7.752 7.780 310,589 -0.04(-0.47%)
May 09, 2007 7.804 7.848 7.778 7.817 639,503 -0.03(-0.42%)
May 08, 2007 7.896 7.896 7.815 7.850 375,181 -0.06(-0.77%)
May 07, 2007 7.878 7.950 7.791 7.911 453,974 +0.06(+0.78%)
May 04, 2007 7.889 7.933 7.828 7.850 448,935 -0.03(-0.36%)
May 03, 2007 7.828 7.891 7.815 7.878 536,890 +0.05(+0.67%)
May 02, 2007 7.767 7.839 7.767 7.826 630,799 +0.01(+0.11%)
May 01, 2007 7.804 7.850 7.715 7.817 706,844 +0.01(+0.17%)
Apr 30, 2007 7.815 7.859 7.771 7.804 1,358,716 +0.04(+0.53%)
Apr 27, 2007 7.782 7.804 7.721 7.763 435,650 -0.03(-0.34%)
Apr 26, 2007 7.835 7.856 7.763 7.789 567,124 -0.06(-0.72%)
Apr 25, 2007 7.680 7.854 7.656 7.846 591,403 +0.23(+2.98%)
Apr 24, 2007 7.584 7.677 7.551 7.618 448,019 +0.02(+0.20%)
Apr 23, 2007 7.614 7.649 7.566 7.603 528,644 -0.02(-0.20%)
Apr 20, 2007 7.560 7.677 7.553 7.618 787,469 +0.15(+1.96%)
Apr 19, 2007 7.487 7.520 7.457 7.472 609,269 -0.06(-0.75%)
Apr 18, 2007 7.407 7.531 7.402 7.529 937,266 +0.14(+1.83%)
Apr 17, 2007 7.350 7.415 7.350 7.394 375,181 +0.05(+0.74%)
Apr 16, 2007 7.361 7.381 7.317 7.339 630,341 +0.04(+0.54%)
Apr 13, 2007 7.359 7.359 7.282 7.300 280,355 -0.07(-0.92%)
Apr 12, 2007 7.330 7.376 7.291 7.367 445,728 +0.04(+0.51%)
Apr 11, 2007 7.239 7.330 7.239 7.330 429,237 +0.10(+1.33%)
Apr 10, 2007 7.271 7.284 7.184 7.234 567,582 -0.02(-0.21%)
Apr 09, 2007 7.302 7.304 7.230 7.250 376,097 -0.05(-0.66%)
Apr 05, 2007 7.313 7.326 7.254 7.298 327,539 +0.04(+0.54%)
Apr 04, 2007 7.282 7.293 7.221 7.258 719,212 -0.01(-0.18%)
Apr 03, 2007 7.300 7.337 7.269 7.271 603,314 -0.02(-0.27%)
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.