Skip to main content

TransCanada Corporation (TSX: TRP )

52.30 -0.15 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 48.50 48.50 48.50 0 -0.33(-0.68%)
Mar 27, 2013 48.79 49.19 48.45 48.83 962,372 +0.10(+0.21%)
Mar 26, 2013 48.83 48.83 48.19 48.73 1,056,193 -0.22(-0.45%)
Mar 25, 2013 49.51 49.78 48.92 48.95 1,353,251 -0.66(-1.33%)
Mar 22, 2013 49.44 49.85 49.29 49.61 1,031,212 -0.06(-0.12%)
Mar 21, 2013 50.02 50.06 49.56 49.67 1,247,078 -0.39(-0.78%)
Mar 20, 2013 49.53 50.08 49.53 50.06 1,457,570 +0.57(+1.15%)
Mar 19, 2013 48.82 49.72 48.82 49.49 1,245,081 +0.57(+1.17%)
Mar 18, 2013 48.89 49.09 48.47 48.92 1,061,555 +0.03(+0.06%)
Mar 15, 2013 48.38 49.09 48.07 48.89 2,540,835 +0.48(+0.99%)
Mar 14, 2013 48.49 48.60 48.20 48.41 1,138,331 +0.21(+0.44%)
Mar 13, 2013 49.05 49.23 48.14 48.20 1,370,608 -0.84(-1.71%)
Mar 12, 2013 49.00 49.17 48.75 49.04 939,244 -0.17(-0.35%)
Mar 11, 2013 48.98 49.28 48.82 49.21 1,021,891 +0.33(+0.68%)
Mar 08, 2013 48.90 48.95 48.42 48.88 528,748 +0.14(+0.29%)
Mar 07, 2013 48.96 49.00 48.59 48.74 723,937 -0.10(-0.20%)
Mar 06, 2013 48.88 48.99 48.50 48.84 1,075,681 +0.15(+0.31%)
Mar 05, 2013 48.51 48.94 48.50 48.69 1,562,375 +0.36(+0.74%)
Mar 04, 2013 48.14 48.50 47.85 48.33 1,324,111 +0.52(+1.09%)
Mar 01, 2013 47.90 48.00 47.40 47.81 1,558,276 -0.23(-0.48%)
Feb 28, 2013 47.97 48.04 47.81 48.04 1,734,036 +0.14(+0.29%)
Feb 27, 2013 47.49 47.98 47.45 47.90 1,327,321 +0.36(+0.76%)
Feb 26, 2013 47.42 47.65 47.16 47.54 1,373,672 +0.26(+0.55%)
Feb 25, 2013 47.83 48.04 47.28 47.28 1,194,621 -0.26(-0.55%)
Feb 22, 2013 47.16 47.73 47.16 47.54 722,740 +0.44(+0.93%)
Feb 21, 2013 47.28 47.63 46.97 47.10 1,232,118 -0.35(-0.74%)
Feb 20, 2013 47.50 47.95 47.36 47.45 1,474,152 +0.06(+0.13%)
Feb 19, 2013 47.14 47.61 47.02 47.39 1,114,787 +0.59(+1.26%)
Feb 15, 2013 46.80 46.80 46.80 0 -0.29(-0.62%)
Feb 14, 2013 47.60 47.63 47.01 47.09 1,218,138 -0.53(-1.11%)
Feb 13, 2013 47.86 47.91 47.46 47.62 1,355,199 +0.06(+0.13%)
Feb 12, 2013 48.00 48.22 47.41 47.56 2,171,441 -0.69(-1.43%)
Feb 11, 2013 48.76 48.87 48.25 48.25 885,693 -0.48(-0.99%)
Feb 08, 2013 48.36 48.73 48.30 48.73 652,367 +0.48(+0.99%)
Feb 07, 2013 48.52 48.66 48.10 48.25 888,563 -0.25(-0.52%)
Feb 06, 2013 48.36 48.69 48.25 48.50 1,068,947 +0.53(+1.10%)
Feb 04, 2013 47.53 48.07 47.40 47.97 1,141,514 -0.02(-0.04%)
Feb 01, 2013 47.33 48.04 47.33 47.99 2,129,754 +0.78(+1.65%)
Jan 31, 2013 48.15 48.15 47.06 47.21 4,182,716 -0.96(-1.99%)
Jan 30, 2013 48.75 49.04 48.06 48.17 1,476,930 -0.58(-1.19%)
Jan 29, 2013 49.20 49.40 48.67 48.75 1,024,154 -0.57(-1.16%)
Jan 28, 2013 49.00 49.36 48.86 49.32 906,058 +0.55(+1.13%)
Jan 25, 2013 49.00 49.36 48.53 48.77 1,126,522 -0.16(-0.33%)
Jan 24, 2013 49.00 49.44 48.78 48.93 981,344 -0.10(-0.20%)
Jan 23, 2013 48.88 49.10 48.83 49.03 1,259,374 +0.25(+0.51%)
Jan 22, 2013 49.00 49.15 48.46 48.78 1,263,416 -0.33(-0.67%)
Jan 21, 2013 49.09 49.12 48.86 49.11 385,042 +0.20(+0.41%)
Jan 18, 2013 48.60 49.09 48.60 48.91 1,876,342 +0.33(+0.68%)
Jan 17, 2013 48.21 48.94 48.21 48.58 769,371 +0.36(+0.75%)
Jan 16, 2013 48.28 48.50 48.02 48.22 619,396 -0.28(-0.58%)
Jan 15, 2013 48.23 48.53 48.02 48.50 1,358,638 +0.07(+0.14%)
Jan 14, 2013 48.50 48.66 48.24 48.43 619,321 -0.04(-0.08%)
Jan 11, 2013 48.42 48.65 48.14 48.47 594,452 -0.07(-0.14%)
Jan 10, 2013 48.41 48.67 48.27 48.54 868,787 +0.15(+0.31%)
Jan 09, 2013 47.49 48.40 47.46 48.39 1,558,150 +1.14(+2.41%)
Jan 08, 2013 47.25 47.45 47.09 47.25 856,070 -0.12(-0.25%)
Jan 07, 2013 47.31 47.47 46.90 47.37 1,491,486 +0.09(+0.19%)
Jan 04, 2013 47.15 47.39 46.96 47.28 967,036 +0.15(+0.32%)
Jan 03, 2013 47.29 47.32 46.96 47.13 977,208 -0.12(-0.25%)
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.