Skip to main content

TransCanada Corporation (TSX: TRP )

52.29 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:17 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 30.99 30.99 30.25 30.90 1,928,492 -0.36(-1.15%)
Feb 26, 2009 30.21 31.34 30.21 31.26 1,740,040 +0.76(+2.49%)
Feb 25, 2009 30.22 30.90 29.61 30.50 1,560,818 +0.39(+1.30%)
Feb 24, 2009 30.23 30.73 29.66 30.11 2,449,133 +0.01(+0.03%)
Feb 23, 2009 31.79 31.95 30.01 30.10 1,480,170 -1.87(-5.85%)
Feb 20, 2009 31.90 32.62 30.88 31.97 1,645,567 -0.16(-0.50%)
Feb 19, 2009 31.58 32.44 31.58 32.13 2,497,758 +0.67(+2.13%)
Feb 18, 2009 32.60 32.84 31.35 31.46 1,740,698 -1.12(-3.44%)
Feb 17, 2009 33.20 33.20 32.40 32.58 1,426,282 -0.91(-2.72%)
Feb 13, 2009 33.84 33.95 33.36 33.49 847,573 -0.11(-0.33%)
Feb 12, 2009 33.27 33.69 32.72 33.60 1,516,584 +0.40(+1.20%)
Feb 11, 2009 33.50 33.81 33.16 33.20 1,763,289 -0.40(-1.19%)
Feb 10, 2009 33.85 34.11 33.08 33.60 1,088,193 -0.38(-1.12%)
Feb 09, 2009 34.10 34.18 33.57 33.98 918,805 +0.16(+0.47%)
Feb 06, 2009 33.30 34.24 33.10 33.82 1,371,444 +0.52(+1.56%)
Feb 05, 2009 33.25 33.57 32.73 33.30 1,602,482 +0.13(+0.39%)
Feb 04, 2009 32.60 33.56 32.43 33.17 1,643,060 +0.55(+1.69%)
Feb 03, 2009 33.65 33.65 32.31 32.62 2,201,960 -0.77(-2.31%)
Feb 02, 2009 32.95 33.58 32.60 33.39 794,538 +0.41(+1.24%)
Jan 30, 2009 33.65 33.73 32.51 32.98 1,628,509 -0.58(-1.73%)
Jan 29, 2009 33.40 33.89 33.26 33.56 1,162,938 +0.06(+0.18%)
Jan 28, 2009 33.50 33.85 33.06 33.50 1,709,529 +0.30(+0.90%)
Jan 27, 2009 32.88 33.20 32.73 33.20 1,547,943 +0.41(+1.25%)
Jan 26, 2009 32.55 32.89 32.30 32.79 1,237,663 +0.49(+1.52%)
Jan 23, 2009 32.46 32.58 32.08 32.30 1,607,553 -0.55(-1.67%)
Jan 22, 2009 33.50 33.50 32.44 32.85 1,762,595 -0.65(-1.94%)
Jan 21, 2009 33.50 33.74 32.64 33.50 2,420,525 -0.10(-0.30%)
Jan 20, 2009 34.70 34.70 33.28 33.60 1,384,653 -1.10(-3.17%)
Jan 19, 2009 34.15 34.79 34.11 34.70 1,091,139 +0.65(+1.91%)
Jan 16, 2009 34.35 34.35 33.50 34.05 1,038,016 -0.19(-0.55%)
Jan 15, 2009 33.75 34.24 33.26 34.24 1,485,974 +0.66(+1.97%)
Jan 14, 2009 33.63 33.67 32.83 33.58 1,471,973 -0.12(-0.36%)
Jan 13, 2009 33.19 33.93 33.02 33.70 1,307,446 +0.63(+1.91%)
Jan 12, 2009 33.10 33.57 32.90 33.07 688,178 -0.33(-0.99%)
Jan 09, 2009 34.00 34.00 33.20 33.40 859,137 -0.40(-1.18%)
Jan 08, 2009 32.90 33.96 32.75 33.80 1,548,833 +0.90(+2.74%)
Jan 07, 2009 33.42 33.42 32.81 32.90 1,375,780 -0.42(-1.26%)
Jan 06, 2009 34.03 34.15 33.02 33.32 1,705,502 -0.47(-1.39%)
Jan 05, 2009 34.76 35.00 33.46 33.79 1,562,277 -0.66(-1.92%)
Jan 02, 2009 33.01 34.50 33.00 34.45 1,116,238 +1.28(+3.86%)
Dec 31, 2008 33.49 33.49 32.78 33.17 1,094,131 -0.26(-0.78%)
Dec 30, 2008 32.79 33.43 32.42 33.43 1,088,017 +0.99(+3.05%)
Dec 29, 2008 32.91 33.04 32.14 32.44 793,938 -0.64(-1.93%)
Dec 24, 2008 33.16 33.25 32.51 33.08 1,715,344 +0.38(+1.16%)
Dec 23, 2008 32.75 33.20 32.51 32.70 1,658,317 +0.00(+0.00%)
Dec 22, 2008 33.25 33.63 32.53 32.70 1,274,571 -0.68(-2.04%)
Dec 19, 2008 32.99 33.59 32.50 33.38 4,941,733 +0.38(+1.15%)
Dec 18, 2008 32.98 33.38 32.20 33.00 2,636,554 +0.18(+0.55%)
Dec 17, 2008 32.80 32.90 32.60 32.82 27,528 -0.16(-0.49%)
Dec 16, 2008 32.25 33.00 32.11 32.98 2,251,043 +0.88(+2.74%)
Dec 15, 2008 33.38 33.38 31.53 32.10 1,546,346 -0.80(-2.43%)
Dec 12, 2008 32.37 32.95 31.91 32.90 1,637,399 +0.26(+0.80%)
Dec 11, 2008 32.80 33.00 32.08 32.64 1,848,173 -0.17(-0.52%)
Dec 10, 2008 32.90 33.10 32.00 32.81 2,480,395 +0.08(+0.24%)
Dec 09, 2008 33.52 34.22 32.63 32.73 2,083,640 -1.17(-3.45%)
Dec 08, 2008 33.50 34.50 33.31 33.90 1,625,685 +0.60(+1.80%)
Dec 05, 2008 32.35 33.49 32.35 33.30 1,984,083 +0.30(+0.91%)
Dec 04, 2008 33.19 33.50 32.45 33.00 1,885,147 -0.05(-0.15%)
Dec 03, 2008 32.20 33.85 32.20 33.05 2,706,766 +0.41(+1.26%)
Dec 02, 2008 32.68 32.76 32.05 32.64 4,503,509 +0.12(+0.37%)
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.