Skip to main content

TransCanada Corporation (NY: TRP )

40.20 +0.56 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.76 12.89 12.69 12.78 1,502,940 +0.02(+0.16%)
Jun 27, 2013 12.77 12.88 12.76 12.76 1,435,326 +0.05(+0.37%)
Jun 26, 2013 12.79 12.89 12.66 12.71 2,771,022 +0.23(+1.85%)
Jun 25, 2013 12.50 12.66 12.31 12.48 7,970,674 +0.07(+0.56%)
Jun 24, 2013 12.57 12.61 12.39 12.41 5,381,767 -0.37(-2.88%)
Jun 21, 2013 12.96 13.02 12.76 12.78 2,930,088 -0.21(-1.65%)
Jun 20, 2013 13.11 13.16 12.94 13.00 3,474,950 -0.26(-1.97%)
Jun 19, 2013 13.57 13.58 13.16 13.26 6,521,539 -0.34(-2.52%)
Jun 18, 2013 13.41 13.64 13.41 13.60 1,634,047 +0.16(+1.17%)
Jun 17, 2013 13.39 13.53 13.39 13.45 1,324,636 +0.11(+0.81%)
Jun 14, 2013 13.47 13.47 13.34 13.34 1,255,054 -0.15(-1.08%)
Jun 13, 2013 13.12 13.52 13.03 13.48 3,337,442 +0.36(+2.77%)
Jun 12, 2013 13.20 13.24 13.09 13.12 2,971,813 -0.03(-0.20%)
Jun 11, 2013 13.22 13.35 13.12 13.15 1,731,797 -0.21(-1.54%)
Jun 10, 2013 13.01 13.40 13.00 13.35 3,438,547 +0.32(+2.47%)
Jun 07, 2013 13.09 13.09 12.91 13.03 1,933,069 +0.01(+0.09%)
Jun 06, 2013 12.95 13.09 12.85 13.02 2,571,427 +0.05(+0.40%)
Jun 05, 2013 13.23 13.34 12.91 12.97 2,502,720 -0.33(-2.45%)
Jun 04, 2013 13.36 13.43 13.27 13.29 1,088,093 -0.08(-0.63%)
Jun 03, 2013 13.36 13.46 13.21 13.38 1,828,785 +0.06(+0.48%)
May 31, 2013 13.41 13.41 13.22 13.31 2,699,873 -0.13(-0.95%)
May 30, 2013 13.60 13.61 13.43 13.44 1,826,588 -0.17(-1.22%)
May 29, 2013 13.85 13.85 13.54 13.61 2,099,544 -0.26(-1.88%)
May 28, 2013 14.01 14.08 13.85 13.87 1,237,219 -0.24(-1.71%)
May 24, 2013 13.92 14.12 13.90 14.11 1,080,702 +0.07(+0.50%)
May 23, 2013 14.11 14.12 13.96 14.04 1,822,992 -0.10(-0.70%)
May 22, 2013 14.31 14.41 14.09 14.14 1,212,912 -0.22(-1.54%)
May 21, 2013 14.11 14.39 14.10 14.36 2,076,240 +0.26(+1.83%)
May 20, 2013 14.11 14.16 13.99 14.10 934,724 -0.01(-0.06%)
May 17, 2013 13.92 14.18 13.89 14.11 1,196,431 +0.06(+0.46%)
May 16, 2013 14.01 14.16 13.95 14.04 1,265,986 -0.03(-0.25%)
May 15, 2013 14.07 14.09 13.95 14.08 1,771,971 +0.02(+0.12%)
May 13, 2013 14.23 14.23 14.05 14.06 878,031 -0.15(-1.02%)
May 10, 2013 14.14 14.24 14.08 14.21 1,037,978 +0.03(+0.25%)
May 09, 2013 14.25 14.34 14.12 14.17 1,798,741 -0.12(-0.81%)
May 08, 2013 14.25 14.35 14.21 14.29 1,045,735 -0.01(-0.04%)
May 07, 2013 14.12 14.34 14.12 14.29 1,272,027 +0.17(+1.21%)
May 06, 2013 14.17 14.23 14.05 14.12 1,075,480 -0.03(-0.18%)
May 03, 2013 14.22 14.19 14.13 14.15 817,765 +0.00(+0.02%)
May 02, 2013 14.17 14.21 14.05 14.14 1,190,683 -0.02(-0.12%)
May 01, 2013 14.36 14.38 14.07 14.16 1,435,874 -0.21(-1.47%)
Apr 30, 2013 14.23 14.40 14.12 14.37 2,587,522 +0.12(+0.81%)
Apr 29, 2013 14.05 14.28 14.04 14.26 1,464,255 +0.22(+1.59%)
Apr 26, 2013 14.08 14.15 13.98 14.03 2,418,964 -0.12(-0.82%)
Apr 25, 2013 14.22 14.25 14.12 14.15 2,109,388 +0.01(+0.08%)
Apr 24, 2013 14.01 14.20 13.95 14.14 2,005,741 +0.07(+0.52%)
Apr 23, 2013 13.83 14.07 13.78 14.07 2,361,599 +0.31(+2.28%)
Apr 22, 2013 13.77 13.83 13.61 13.75 1,537,409 -0.03(-0.25%)
Apr 19, 2013 13.73 13.86 13.69 13.79 1,503,431 -0.04(-0.27%)
Apr 18, 2013 13.80 13.87 13.71 13.83 1,326,727 +0.16(+1.15%)
Apr 17, 2013 13.68 13.71 13.52 13.67 2,535,454 -0.09(-0.65%)
Apr 16, 2013 13.58 13.81 13.58 13.76 1,417,874 +0.19(+1.37%)
Apr 15, 2013 13.77 13.84 13.57 13.57 2,442,971 -0.32(-2.32%)
Apr 12, 2013 13.93 13.94 13.83 13.90 1,300,481 -0.12(-0.83%)
Apr 11, 2013 14.13 14.14 13.95 14.01 1,227,609 -0.06(-0.43%)
Apr 10, 2013 14.05 14.17 14.01 14.07 1,289,369 +0.05(+0.35%)
Apr 09, 2013 13.80 14.05 13.73 14.02 2,139,047 +0.23(+1.66%)
Apr 08, 2013 13.65 13.81 13.63 13.79 1,295,435 +0.10(+0.74%)
Apr 05, 2013 13.64 13.73 13.52 13.69 2,789,257 -0.20(-1.46%)
Apr 04, 2013 13.97 14.03 13.84 13.90 2,212,370 -0.08(-0.56%)
Apr 03, 2013 14.24 14.26 13.95 13.97 2,996,643 -0.23(-1.62%)
Apr 02, 2013 14.10 14.23 14.07 14.20 1,791,532 +0.14(+0.97%)
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.