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

TransCanada Corporation (NY: TRP )

37.62 +1.21 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2008 8.241 8.241 7.846 7.944 2,451,727 -0.47(-5.55%)
Mar 31, 2008 8.358 8.457 8.258 8.411 1,064,159 +0.03(+0.42%)
Mar 28, 2008 8.496 8.579 8.350 8.376 951,468 -0.04(-0.49%)
Mar 27, 2008 8.400 8.498 8.326 8.417 1,157,611 +0.02(+0.21%)
Mar 26, 2008 8.463 8.463 8.341 8.400 844,502 -0.04(-0.44%)
Mar 25, 2008 8.286 8.496 8.260 8.437 1,061,411 +0.23(+2.74%)
Mar 24, 2008 8.236 8.282 8.077 8.212 1,121,532 +0.08(+1.02%)
Mar 21, 2008 7.961 8.225 7.946 8.129 1,734,795 +0.00(+0.00%)
Mar 20, 2008 7.961 8.225 7.946 8.129 1,734,795 +0.14(+1.75%)
Mar 19, 2008 8.579 8.614 7.942 7.990 3,515,415 -0.52(-6.15%)
Mar 18, 2008 8.407 8.533 8.350 8.513 1,416,436 +0.10(+1.19%)
Mar 17, 2008 8.778 8.778 8.308 8.413 1,247,856 -0.32(-3.63%)
Mar 14, 2008 8.804 8.808 8.673 8.730 1,147,075 -0.14(-1.62%)
Mar 13, 2008 8.758 8.906 8.756 8.874 890,541 +0.09(+1.07%)
Mar 12, 2008 8.891 8.893 8.741 8.780 551,091 -0.05(-0.59%)
Mar 11, 2008 8.845 8.850 8.716 8.832 811,794 +0.15(+1.79%)
Mar 10, 2008 8.793 8.793 8.625 8.677 646,833 -0.08(-0.95%)
Mar 07, 2008 8.850 8.882 8.697 8.760 696,536 -0.14(-1.52%)
Mar 06, 2008 8.919 9.005 8.882 8.895 642,023 -0.06(-0.68%)
Mar 05, 2008 8.826 8.970 8.821 8.957 756,318 +0.19(+2.22%)
Mar 04, 2008 8.738 8.823 8.679 8.762 1,012,944 -0.05(-0.55%)
Mar 03, 2008 8.762 8.841 8.662 8.810 874,049 +0.06(+0.67%)
Feb 29, 2008 8.987 8.987 8.686 8.751 1,129,461 -0.28(-3.07%)
Feb 28, 2008 8.889 9.066 8.889 9.029 1,121,564 +0.13(+1.50%)
Feb 27, 2008 8.830 8.926 8.823 8.895 845,853 +0.07(+0.79%)
Feb 26, 2008 8.719 8.889 8.675 8.826 1,063,715 +0.17(+1.97%)
Feb 25, 2008 8.644 8.765 8.623 8.655 1,243,239 +0.07(+0.86%)
Feb 22, 2008 8.572 8.608 8.481 8.581 833,278 +0.02(+0.28%)
Feb 21, 2008 8.540 8.581 8.505 8.557 625,531 -0.05(-0.63%)
Feb 20, 2008 8.485 8.649 8.481 8.612 899,703 +0.09(+1.08%)
Feb 19, 2008 8.553 8.601 8.494 8.520 889,166 -0.06(-0.66%)
Feb 18, 2008 8.577 8.577 8.577 8.577 0 +0.00(+0.00%)
Feb 15, 2008 8.668 8.668 8.487 8.577 536,431 -0.07(-0.83%)
Feb 14, 2008 8.636 8.727 8.614 8.649 607,895 -0.02(-0.20%)
Feb 13, 2008 8.697 8.706 8.592 8.666 630,341 +0.10(+1.12%)
Feb 12, 2008 8.612 8.692 8.553 8.570 765,938 +0.04(+0.43%)
Feb 11, 2008 8.524 8.546 8.435 8.533 813,351 +0.00(+0.05%)
Feb 08, 2008 8.568 8.603 8.476 8.529 1,006,439 +0.06(+0.72%)
Feb 07, 2008 8.524 8.588 8.413 8.468 930,853 -0.07(-0.84%)
Feb 06, 2008 8.546 8.590 8.437 8.540 823,658 +0.03(+0.41%)
Feb 05, 2008 8.620 8.647 8.450 8.505 1,803,987 -0.15(-1.72%)
Feb 04, 2008 8.651 8.719 8.614 8.653 951,468 -0.04(-0.50%)
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.