Skip to main content

TransCanada Corporation (TSX: TRP )

52.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 32.43 32.86 32.22 32.38 2,976,691 +0.16(+0.50%)
May 28, 2009 32.00 32.49 31.85 32.22 1,699,534 +0.42(+1.32%)
May 27, 2009 32.19 32.19 31.80 31.80 1,504,256 -0.20(-0.62%)
May 26, 2009 31.45 32.04 31.40 32.00 1,745,926 +0.55(+1.75%)
May 25, 2009 31.80 31.85 31.42 31.45 672,131 -0.14(-0.44%)
May 22, 2009 31.46 31.70 31.33 31.59 1,092,821 +0.19(+0.61%)
May 21, 2009 31.90 31.90 31.40 31.40 1,380,025 -0.50(-1.57%)
May 20, 2009 31.59 32.11 31.46 31.90 2,489,147 +0.62(+1.98%)
May 19, 2009 31.35 31.41 30.78 31.28 1,772,691 +0.60(+1.96%)
May 17, 2009 30.82 30.96 30.60 30.68 284,640 -0.12(-0.39%)
May 15, 2009 30.82 30.96 30.60 30.80 1,210,309 -0.02(-0.06%)
May 14, 2009 30.50 31.13 30.43 30.82 1,814,486 +0.41(+1.35%)
May 13, 2009 30.75 30.89 30.40 30.41 1,746,141 -0.34(-1.11%)
May 12, 2009 31.10 31.10 30.71 30.75 2,018,805 -0.24(-0.77%)
May 11, 2009 30.48 31.04 30.36 30.99 1,513,298 +0.60(+1.97%)
May 08, 2009 30.75 30.77 30.31 30.39 1,634,692 -0.09(-0.30%)
May 07, 2009 31.35 31.35 30.39 30.48 2,063,244 -0.51(-1.65%)
May 06, 2009 30.89 31.19 30.74 30.99 3,005,796 +0.38(+1.24%)
May 05, 2009 30.49 30.72 30.35 30.61 2,202,014 +0.31(+1.02%)
May 04, 2009 30.50 30.50 30.22 30.30 1,575,124 +0.05(+0.17%)
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.