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 (%)
Jun 30, 2009 31.20 31.32 30.81 31.32 2,768,046 +0.18(+0.58%)
Jun 29, 2009 31.28 31.30 31.10 31.14 2,485,307 -0.03(-0.10%)
Jun 26, 2009 31.12 31.26 30.95 31.17 2,281,806 -0.13(-0.42%)
Jun 25, 2009 30.82 31.34 30.98 31.30 10,041,108 +0.43(+1.39%)
Jun 24, 2009 30.78 30.95 30.53 30.87 3,567,030 +0.38(+1.25%)
Jun 23, 2009 31.00 31.00 30.25 30.49 4,729,850 -0.39(-1.26%)
Jun 22, 2009 31.40 31.40 30.75 30.88 3,517,458 -0.61(-1.94%)
Jun 19, 2009 31.40 31.49 31.30 31.49 4,068,175 +0.11(+0.35%)
Jun 18, 2009 31.39 31.39 31.21 31.38 2,845,361 +0.01(+0.03%)
Jun 17, 2009 31.35 31.40 31.01 31.37 8,223,806 -1.69(-5.11%)
Jun 16, 2009 34.02 34.05 33.01 33.06 1,245,471 -0.58(-1.72%)
Jun 15, 2009 34.23 34.23 33.30 33.64 1,190,439 -0.59(-1.72%)
Jun 12, 2009 33.80 34.40 33.67 34.23 1,531,149 +0.55(+1.63%)
Jun 11, 2009 33.00 33.75 32.94 33.68 1,539,247 +0.68(+2.06%)
Jun 10, 2009 33.50 33.50 32.87 33.00 1,459,907 -0.35(-1.05%)
Jun 09, 2009 33.43 33.44 33.05 33.35 987,038 +0.10(+0.30%)
Jun 08, 2009 33.44 33.34 33.03 33.25 1,029,172 -0.19(-0.57%)
Jun 05, 2009 33.50 33.55 33.07 33.44 954,610 +0.04(+0.12%)
Jun 04, 2009 33.49 33.50 33.17 33.40 1,103,515 +0.20(+0.60%)
Jun 03, 2009 33.35 33.40 33.11 33.20 1,378,765 -0.21(-0.63%)
Jun 02, 2009 33.00 33.41 32.90 33.41 1,733,031 +0.57(+1.74%)
Jun 01, 2009 32.84 33.00 32.52 32.84 1,372,624 +0.46(+1.42%)
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%)
May 01, 2009 29.96 30.30 29.68 30.25 1,767,596 +0.47(+1.58%)
Apr 30, 2009 30.22 30.51 29.64 29.78 2,363,826 -0.32(-1.06%)
Apr 29, 2009 30.22 30.25 29.98 30.10 2,120,919 +0.05(+0.17%)
Apr 28, 2009 30.00 30.14 29.92 30.05 1,609,728 +0.00(+0.00%)
Apr 27, 2009 29.50 30.16 29.50 30.05 1,783,416 +0.30(+1.01%)
Apr 24, 2009 29.69 29.84 29.49 29.75 1,565,011 +0.15(+0.51%)
Apr 23, 2009 29.72 29.72 29.40 29.60 2,168,909 +0.02(+0.07%)
Apr 22, 2009 29.65 29.98 29.48 29.58 1,293,907 -0.05(-0.17%)
Apr 21, 2009 29.60 30.00 29.36 29.63 1,667,575 +0.05(+0.17%)
Apr 20, 2009 30.12 30.17 29.41 29.58 1,713,735 -0.57(-1.89%)
Apr 17, 2009 29.60 30.22 29.55 30.15 2,086,108 +0.63(+2.13%)
Apr 16, 2009 29.71 29.71 29.45 29.52 1,352,348 -0.18(-0.61%)
Apr 15, 2009 29.75 29.75 29.34 29.70 1,282,540 -0.05(-0.17%)
Apr 14, 2009 29.80 29.80 29.40 29.75 1,814,583 +0.01(+0.03%)
Apr 13, 2009 29.95 29.95 29.53 29.74 999,381 -0.26(-0.87%)
Apr 09, 2009 30.48 30.00 29.91 30.00 1,343,994 +0.00(+0.00%)
Apr 08, 2009 30.15 31.55 29.83 30.00 1,500,046 -0.13(-0.43%)
Apr 07, 2009 30.22 30.22 30.13 30.13 1,420,419 -0.05(-0.17%)
Apr 06, 2009 30.20 30.22 30.18 30.18 1,562,008 +0.00(+0.00%)
Apr 03, 2009 30.30 31.55 29.83 30.18 1,759,664 -0.32(-1.05%)
Apr 02, 2009 30.24 30.50 30.15 30.50 2,178,005 +0.35(+1.16%)
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.