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, 2010 35.22 35.97 35.16 35.61 1,388,358 +0.14(+0.39%)
Jun 29, 2010 35.94 36.00 35.35 35.47 1,677,829 -1.33(-3.61%)
Jun 25, 2010 36.74 37.00 36.37 36.80 1,379,085 +0.02(+0.05%)
Jun 24, 2010 36.75 36.87 36.45 36.78 1,300,962 -0.17(-0.46%)
Jun 23, 2010 36.93 37.19 36.53 36.95 2,443,800 -0.07(-0.19%)
Jun 22, 2010 36.95 37.28 36.92 37.02 898,664 +0.17(+0.46%)
Jun 21, 2010 36.99 37.28 36.85 36.85 634,187 +0.14(+0.38%)
Jun 18, 2010 37.10 37.31 36.71 36.71 4,334,071 -0.24(-0.65%)
Jun 17, 2010 37.00 37.02 36.69 36.95 1,138,504 -0.05(-0.14%)
Jun 16, 2010 36.90 37.00 36.76 37.00 1,070,059 +0.10(+0.27%)
Jun 15, 2010 36.40 36.95 36.40 36.90 1,502,993 +0.52(+1.43%)
Jun 14, 2010 36.20 36.63 36.07 36.38 891,062 +0.35(+0.97%)
Jun 11, 2010 35.97 36.23 35.87 36.03 960,460 +0.06(+0.17%)
Jun 10, 2010 35.50 36.02 35.44 35.97 911,435 +0.50(+1.41%)
Jun 09, 2010 35.50 35.84 35.40 35.47 1,014,388 +0.04(+0.11%)
Jun 08, 2010 35.68 35.68 35.03 35.43 1,090,443 -0.07(-0.20%)
Jun 07, 2010 35.43 35.62 35.24 35.50 978,341 +0.22(+0.62%)
Jun 04, 2010 35.55 35.64 35.14 35.28 1,077,031 -0.46(-1.29%)
Jun 03, 2010 35.25 35.90 35.18 35.74 1,128,984 +0.62(+1.77%)
Jun 02, 2010 35.06 35.17 34.57 35.12 1,557,032 +0.14(+0.40%)
Jun 01, 2010 35.30 35.57 34.87 34.98 1,844,387 -0.52(-1.46%)
May 31, 2010 35.40 35.50 35.11 35.50 610,507 +0.59(+1.69%)
May 28, 2010 35.17 35.37 34.87 34.91 1,351,433 -0.03(-0.09%)
May 27, 2010 34.58 35.09 34.57 34.94 1,979,226 +0.64(+1.87%)
May 26, 2010 34.75 34.92 34.24 34.30 1,312,444 -0.20(-0.58%)
May 25, 2010 34.06 34.53 33.83 34.50 1,804,845 -0.15(-0.43%)
May 21, 2010 34.41 34.65 34.01 34.65 1,954,865 -0.11(-0.32%)
May 20, 2010 34.75 35.22 34.60 34.76 1,793,346 -0.24(-0.69%)
May 19, 2010 34.84 35.41 34.75 35.00 1,954,614 +0.08(+0.23%)
May 18, 2010 35.64 35.64 34.87 34.92 1,157,038 -0.46(-1.30%)
May 17, 2010 35.60 35.94 34.99 35.38 1,183,512 -0.41(-1.15%)
May 14, 2010 36.24 36.36 35.46 35.79 1,151,438 -0.59(-1.62%)
May 13, 2010 36.17 36.48 35.96 36.38 931,009 -0.01(-0.03%)
May 12, 2010 35.81 36.39 35.63 36.39 1,329,976 +0.78(+2.19%)
May 11, 2010 35.66 35.85 35.53 35.61 1,360,019 -0.19(-0.53%)
May 10, 2010 35.55 35.80 35.41 35.80 1,484,953 +0.70(+1.99%)
May 07, 2010 35.41 35.41 34.31 35.10 3,023,669 -0.50(-1.40%)
May 06, 2010 35.81 36.07 30.01 35.60 3,203,837 -0.43(-1.19%)
May 05, 2010 36.02 36.25 35.95 36.03 1,958,172 -0.42(-1.15%)
May 04, 2010 36.51 36.66 36.10 36.45 1,432,546 -0.20(-0.55%)
May 03, 2010 36.15 36.92 36.02 36.65 1,879,083 +0.81(+2.26%)
Apr 30, 2010 35.18 36.10 35.18 35.84 1,671,490 +0.19(+0.53%)
Apr 29, 2010 36.13 36.46 35.48 35.65 2,445,569 -0.66(-1.82%)
Apr 28, 2010 37.01 37.11 36.02 36.31 3,309,242 -0.87(-2.34%)
Apr 27, 2010 37.63 37.70 37.14 37.18 1,483,953 -0.42(-1.12%)
Apr 26, 2010 37.44 37.75 37.26 37.60 1,205,699 +0.17(+0.45%)
Apr 23, 2010 37.09 37.50 36.89 37.43 1,379,279 +0.25(+0.67%)
Apr 22, 2010 37.00 37.25 36.73 37.18 1,662,963 -0.01(-0.03%)
Apr 21, 2010 37.51 37.58 37.07 37.19 1,315,780 -0.44(-1.17%)
Apr 20, 2010 37.44 37.69 37.28 37.63 1,025,491 +0.33(+0.88%)
Apr 19, 2010 37.13 37.46 36.86 37.30 1,186,391 +0.02(+0.05%)
Apr 16, 2010 37.62 37.64 37.01 37.28 1,192,605 -0.36(-0.96%)
Apr 15, 2010 37.70 37.90 37.59 37.64 1,567,778 +0.04(+0.11%)
Apr 14, 2010 37.53 37.75 37.36 37.60 1,041,707 +0.02(+0.05%)
Apr 13, 2010 37.59 37.77 37.35 37.58 687,421 -0.15(-0.40%)
Apr 12, 2010 37.95 38.13 37.62 37.73 1,119,408 -0.20(-0.53%)
Apr 09, 2010 37.64 38.16 37.60 37.93 1,068,088 +0.28(+0.74%)
Apr 08, 2010 37.50 37.88 37.34 37.65 877,392 +0.15(+0.40%)
Apr 07, 2010 37.73 37.73 37.38 37.50 1,063,985 -0.16(-0.42%)
Apr 06, 2010 37.52 37.92 37.51 37.66 1,106,044 +0.03(+0.08%)
Apr 05, 2010 37.67 37.71 37.47 37.63 986,023 -0.04(-0.11%)
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.