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: 7:00 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, 2004 4.250 4.322 4.222 4.318 669,280 +0.07(+1.75%)
Jun 29, 2004 4.257 4.273 4.224 4.244 777,391 -0.01(-0.21%)
Jun 28, 2004 4.257 4.272 4.217 4.252 754,486 -0.02(-0.51%)
Jun 25, 2004 4.327 4.344 4.272 4.274 612,476 -0.05(-1.26%)
Jun 24, 2004 4.320 4.340 4.305 4.329 803,502 +0.05(+1.23%)
Jun 23, 2004 4.283 4.320 4.241 4.276 990,406 -0.02(-0.41%)
Jun 22, 2004 4.169 4.294 4.148 4.294 2,408,675 +0.12(+2.98%)
Jun 21, 2004 4.287 4.287 4.093 4.169 2,914,872 -0.11(-2.65%)
Jun 18, 2004 4.272 4.351 4.272 4.283 536,890 +0.02(+0.51%)
Jun 17, 2004 4.215 4.283 4.187 4.261 380,678 +0.07(+1.61%)
Jun 16, 2004 4.235 4.287 4.193 4.193 613,850 -0.04(-0.98%)
Jun 15, 2004 4.126 4.257 4.104 4.235 974,372 +0.12(+2.81%)
Jun 14, 2004 4.176 4.180 4.110 4.119 860,306 -0.06(-1.51%)
Jun 10, 2004 4.150 4.202 4.150 4.183 557,962 +0.02(+0.58%)
Jun 09, 2004 4.213 4.235 4.150 4.159 528,186 -0.06(-1.40%)
Jun 08, 2004 4.239 4.246 4.167 4.217 848,854 -0.04(-0.92%)
Jun 07, 2004 4.353 4.353 4.239 4.257 674,777 -0.07(-1.71%)
Jun 04, 2004 4.292 4.348 4.292 4.331 375,639 +0.05(+1.17%)
Jun 03, 2004 4.294 4.309 4.274 4.281 403,125 -0.01(-0.25%)
Jun 02, 2004 4.357 4.357 4.276 4.292 820,910 -0.04(-0.86%)
Jun 01, 2004 4.366 4.366 4.300 4.329 532,767 -0.04(-0.85%)
May 28, 2004 4.399 4.399 4.333 4.366 398,086 -0.03(-0.74%)
May 27, 2004 4.333 4.399 4.333 4.399 392,589 +0.07(+1.56%)
May 26, 2004 4.394 4.396 4.327 4.331 618,431 -0.03(-0.60%)
May 25, 2004 4.379 4.399 4.344 4.357 627,593 +0.00(+0.00%)
May 24, 2004 4.370 4.418 4.344 4.357 464,968 -0.00(-0.10%)
May 21, 2004 4.300 4.362 4.300 4.362 462,678 +0.06(+1.42%)
May 20, 2004 4.327 4.364 4.298 4.300 316,087 +0.01(+0.15%)
May 19, 2004 4.322 4.366 4.270 4.294 538,722 +0.02(+0.36%)
May 18, 2004 4.298 4.311 4.268 4.279 243,249 -0.01(-0.20%)
May 17, 2004 4.364 4.386 4.279 4.287 454,432 -0.03(-0.76%)
May 14, 2004 4.289 4.333 4.274 4.320 395,337 +0.01(+0.25%)
May 13, 2004 4.331 4.340 4.287 4.309 349,070 -0.03(-0.65%)
May 12, 2004 4.344 4.344 4.285 4.338 424,198 +0.00(+0.05%)
May 11, 2004 4.257 4.375 4.257 4.335 626,677 +0.06(+1.48%)
May 10, 2004 4.281 4.331 4.259 4.272 888,708 -0.06(-1.46%)
May 07, 2004 4.458 4.471 4.316 4.335 987,657 -0.15(-3.45%)
May 06, 2004 4.449 4.497 4.410 4.490 1,104,930 +0.05(+1.18%)
May 05, 2004 4.410 4.451 4.394 4.438 844,273 +0.02(+0.49%)
May 04, 2004 4.344 4.427 4.344 4.416 862,139 +0.10(+2.27%)
May 03, 2004 4.307 4.324 4.292 4.318 684,397 +0.02(+0.46%)
Apr 30, 2004 4.294 4.333 4.255 4.298 1,538,748 +0.01(+0.15%)
Apr 29, 2004 4.237 4.320 4.217 4.292 817,703 +0.07(+1.71%)
Apr 28, 2004 4.318 4.318 4.213 4.220 1,635,865 -0.15(-3.40%)
Apr 27, 2004 4.444 4.444 4.333 4.368 1,212,125 -0.09(-1.91%)
Apr 26, 2004 4.462 4.514 4.420 4.453 1,009,188 +0.02(+0.44%)
Apr 23, 2004 4.475 4.479 4.405 4.434 1,095,768 -0.03(-0.73%)
Apr 22, 2004 4.455 4.512 4.444 4.466 916,652 +0.03(+0.59%)
Apr 21, 2004 4.436 4.471 4.420 4.440 702,721 +0.02(+0.35%)
Apr 20, 2004 4.420 4.468 4.410 4.425 672,944 -0.01(-0.25%)
Apr 19, 2004 4.444 4.458 4.431 4.436 737,536 -0.00(-0.05%)
Apr 16, 2004 4.431 4.488 4.418 4.438 1,279,465 +0.01(+0.25%)
Apr 15, 2004 4.530 4.534 4.427 4.427 1,717,406 -0.11(-2.45%)
Apr 14, 2004 4.558 4.589 4.508 4.538 1,075,612 -0.09(-1.84%)
Apr 13, 2004 4.717 4.717 4.606 4.623 1,092,561 -0.07(-1.53%)
Apr 12, 2004 4.739 4.739 4.685 4.696 1,254,270 -0.04(-0.88%)
Apr 08, 2004 4.722 4.776 4.706 4.737 872,217 -0.09(-1.77%)
Apr 07, 2004 4.853 4.853 4.789 4.822 604,688 -0.03(-0.63%)
Apr 06, 2004 4.872 4.872 4.824 4.853 634,464 +0.01(+0.14%)
Apr 05, 2004 4.783 4.888 4.763 4.846 1,282,214 +0.09(+1.83%)
Apr 02, 2004 4.774 4.792 4.696 4.759 1,071,947 +0.02(+0.46%)
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.