Skip to main content

TransCanada Corporation (TSX: TRP )

53.25 -0.27 (-0.50%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 44.16 44.61 43.92 44.53 859,994 +0.37(+0.84%)
Dec 29, 2011 44.21 44.25 43.97 44.16 385,812 +0.14(+0.32%)
Dec 28, 2011 44.09 44.23 43.51 44.02 986,985 -0.43(-0.97%)
Dec 23, 2011 44.02 44.45 44.45 44.45 976,985 +0.12(+0.27%)
Dec 21, 2011 43.85 44.43 43.66 44.33 1,109,439 +0.60(+1.37%)
Dec 20, 2011 43.43 44.00 43.43 43.73 901,563 +0.29(+0.67%)
Dec 19, 2011 43.89 44.00 43.29 43.44 1,320,683 -0.31(-0.71%)
Dec 16, 2011 42.92 43.91 42.92 43.75 5,730,227 +0.65(+1.51%)
Dec 15, 2011 42.72 43.16 42.66 43.10 1,729,538 +0.49(+1.15%)
Dec 14, 2011 42.16 42.75 42.14 42.61 1,542,514 +0.23(+0.54%)
Dec 13, 2011 42.38 42.65 42.11 42.38 1,656,205 -0.03(-0.07%)
Dec 12, 2011 42.10 42.49 42.03 42.41 1,091,402 +0.05(+0.12%)
Dec 09, 2011 42.51 42.79 42.29 42.36 1,480,176 -0.18(-0.42%)
Dec 08, 2011 42.34 42.67 42.34 42.54 10,883,893 -0.03(-0.07%)
Dec 07, 2011 42.11 42.66 42.03 42.57 890,042 +0.31(+0.73%)
Dec 06, 2011 42.67 42.68 42.13 42.26 1,031,177 -0.27(-0.63%)
Dec 05, 2011 42.78 43.25 42.36 42.53 1,415,873 -0.52(-1.21%)
Dec 02, 2011 43.15 43.15 42.92 43.05 1,211,755 +0.00(+0.00%)
Dec 01, 2011 42.71 43.25 42.62 43.05 1,645,357 +0.17(+0.40%)
Nov 30, 2011 41.84 42.88 41.84 42.88 1,632,705 +1.33(+3.20%)
Nov 29, 2011 41.14 41.56 40.83 41.55 1,005,276 +0.56(+1.37%)
Nov 28, 2011 40.66 41.22 40.66 40.99 860,838 +0.20(+0.49%)
Nov 25, 2011 40.98 41.07 40.54 40.79 600,767 -0.19(-0.46%)
Nov 24, 2011 41.24 41.45 40.70 40.98 362,463 -0.48(-1.16%)
Nov 23, 2011 41.02 41.51 40.85 41.46 1,477,790 +0.03(+0.07%)
Nov 22, 2011 41.69 41.85 41.19 41.43 1,020,918 -0.25(-0.60%)
Nov 21, 2011 41.35 41.81 41.05 41.68 1,406,826 +0.11(+0.26%)
Nov 18, 2011 40.68 41.73 40.56 41.57 2,275,022 +0.97(+2.39%)
Nov 17, 2011 40.80 40.97 40.31 40.60 2,789,770 -0.35(-0.85%)
Nov 16, 2011 40.61 41.05 40.60 40.95 2,732,340 +0.17(+0.42%)
Nov 15, 2011 40.54 40.92 40.09 40.78 1,460,864 +0.27(+0.67%)
Nov 14, 2011 40.60 40.75 40.15 40.51 2,275,329 -0.30(-0.74%)
Nov 11, 2011 39.25 41.00 39.25 40.81 3,968,313 +0.96(+2.41%)
Nov 10, 2011 40.50 40.72 39.79 39.85 3,910,353 -0.73(-1.80%)
Nov 09, 2011 40.42 41.16 40.42 40.58 1,215,875 -0.61(-1.48%)
Nov 08, 2011 41.25 41.38 40.31 41.19 2,608,192 -0.46(-1.10%)
Nov 07, 2011 42.01 42.39 41.43 41.65 1,879,729 -0.72(-1.70%)
Nov 04, 2011 42.74 42.90 42.27 42.37 1,292,180 -0.31(-0.73%)
Nov 03, 2011 41.60 42.87 41.60 42.68 1,965,852 +0.82(+1.96%)
Nov 02, 2011 42.00 42.25 41.56 41.86 1,401,237 -0.23(-0.55%)
Nov 01, 2011 42.00 42.48 41.81 42.09 2,407,096 -0.28(-0.66%)
Oct 31, 2011 43.00 43.53 42.37 42.37 1,825,467 -1.11(-2.55%)
Oct 28, 2011 43.75 43.85 43.32 43.48 1,695,649 -0.20(-0.46%)
Oct 27, 2011 43.94 44.05 43.59 43.68 2,191,723 +0.00(+0.00%)
Oct 26, 2011 42.97 43.83 42.85 43.68 2,089,208 +0.45(+1.04%)
Oct 25, 2011 43.68 44.03 43.14 43.23 3,937,465 -0.72(-1.64%)
Oct 24, 2011 43.63 44.10 43.57 43.95 2,160,932 +0.20(+0.46%)
Oct 21, 2011 43.67 44.06 43.54 43.75 3,907,486 +0.16(+0.37%)
Oct 20, 2011 43.25 43.70 42.93 43.59 2,109,476 +0.19(+0.44%)
Oct 19, 2011 43.40 43.67 43.14 43.40 1,705,356 -0.23(-0.53%)
Oct 18, 2011 42.91 43.69 42.90 43.63 3,099,685 +0.75(+1.75%)
Oct 17, 2011 42.25 43.09 42.20 42.88 1,297,730 +0.71(+1.68%)
Oct 14, 2011 41.50 42.17 41.19 42.17 2,915,846 +0.86(+2.08%)
Oct 13, 2011 41.28 41.55 40.95 41.31 1,175,348 -0.09(-0.22%)
Oct 12, 2011 41.88 41.92 41.33 41.40 1,578,205 -0.56(-1.33%)
Oct 11, 2011 42.00 42.45 41.83 41.96 1,796,072 +0.44(+1.06%)
Oct 07, 2011 41.41 41.85 41.23 41.52 951,155 -0.08(-0.19%)
Oct 06, 2011 40.80 41.75 41.53 41.60 1,813,317 +0.94(+2.31%)
Oct 05, 2011 41.10 41.20 40.59 40.66 2,151,527 -0.50(-1.21%)
Oct 04, 2011 40.10 41.16 39.81 41.16 2,280,990 +0.00(+0.00%)
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.