Skip to main content

TransCanada Corporation (TSX: TRP )

52.51 +0.06 (+0.11%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 34.90 35.38 34.75 34.75 1,040,164 +0.04(+0.12%)
Jul 28, 2006 34.45 34.84 33.87 34.71 907,753 +0.51(+1.49%)
Jul 27, 2006 34.60 34.69 33.97 34.20 1,054,263 -0.09(-0.26%)
Jul 26, 2006 33.50 34.40 33.50 34.29 884,077 +0.77(+2.30%)
Jul 25, 2006 33.85 33.92 33.47 33.52 874,145 -0.29(-0.86%)
Jul 24, 2006 34.50 34.50 33.51 33.81 780,364 -0.15(-0.44%)
Jul 21, 2006 33.50 34.10 33.45 33.96 1,077,067 +0.79(+2.38%)
Jul 20, 2006 32.95 33.46 32.75 33.17 1,231,790 +0.26(+0.79%)
Jul 19, 2006 32.20 33.09 32.15 32.91 879,268 +0.62(+1.92%)
Jul 18, 2006 32.05 32.39 32.00 32.29 954,032 +0.24(+0.75%)
Jul 17, 2006 32.12 32.40 32.00 32.05 808,237 -0.33(-1.02%)
Jul 14, 2006 32.60 32.73 32.23 32.38 286,108 -0.10(-0.31%)
Jul 13, 2006 32.92 32.92 32.40 32.48 836,212 -0.44(-1.34%)
Jul 12, 2006 32.99 33.12 32.68 32.92 808,960 +0.09(+0.27%)
Jul 11, 2006 32.80 32.96 32.53 32.83 869,719 +0.24(+0.74%)
Jul 10, 2006 32.40 32.99 32.37 32.59 671,152 +0.09(+0.28%)
Jul 07, 2006 31.70 32.57 31.70 32.50 915,358 +0.80(+2.52%)
Jul 06, 2006 32.01 32.25 31.70 31.70 1,386,798 -0.45(-1.40%)
Jul 05, 2006 32.40 32.40 32.00 32.15 557,266 +0.30(+0.94%)
Jul 03, 2006 31.85 31.85 31.85 31.85 0 +0.00(+0.00%)
Jun 30, 2006 32.12 32.25 31.81 31.85 982,721 +0.00(+0.00%)
Jun 29, 2006 31.85 31.85 31.85 31.85 0 +0.15(+0.47%)
Jun 28, 2006 31.60 31.74 31.35 31.70 789,592 -0.02(-0.06%)
Jun 27, 2006 32.30 32.30 31.65 31.72 836,217 -0.24(-0.75%)
Jun 23, 2006 31.65 32.05 31.56 31.96 478,283 +0.41(+1.30%)
Jun 22, 2006 32.20 32.20 31.51 31.55 720,915 -0.35(-1.10%)
Jun 21, 2006 31.99 32.35 31.83 31.90 586,215 -0.09(-0.28%)
Jun 20, 2006 32.24 32.24 31.65 31.99 585,771 +0.11(+0.35%)
Jun 19, 2006 32.05 32.14 31.66 31.88 655,407 -0.25(-0.78%)
Jun 16, 2006 31.92 32.36 31.92 32.13 2,763,396 +0.21(+0.66%)
Jun 15, 2006 32.04 32.14 31.82 31.92 851,345 -0.02(-0.06%)
Jun 14, 2006 31.85 32.44 31.85 31.94 1,167,364 -0.18(-0.56%)
Jun 13, 2006 32.70 32.91 31.99 32.12 1,272,761 -0.58(-1.77%)
Jun 12, 2006 32.72 32.98 32.39 32.70 1,241,356 -0.04(-0.12%)
Jun 09, 2006 33.04 33.50 32.65 32.74 1,138,103 -0.25(-0.76%)
Jun 08, 2006 32.50 33.15 32.40 32.99 1,453,595 +0.37(+1.13%)
Jun 07, 2006 33.51 33.53 32.56 32.62 1,467,709 -0.78(-2.34%)
Jun 06, 2006 33.65 34.00 33.24 33.40 1,058,905 -0.64(-1.88%)
Jun 05, 2006 34.55 34.56 33.88 34.04 919,336 -0.46(-1.33%)
Jun 02, 2006 34.14 34.55 33.95 34.50 1,415,861 +0.34(+1.00%)
Jun 01, 2006 33.50 34.22 33.44 34.16 839,730 +0.66(+1.97%)
May 31, 2006 33.75 34.46 33.36 33.50 2,087,797 +0.05(+0.15%)
May 30, 2006 33.00 33.95 33.00 33.45 1,360,991 +0.84(+2.58%)
May 26, 2006 32.55 32.81 32.29 32.61 1,042,396 +0.24(+0.74%)
May 25, 2006 31.22 32.44 31.22 32.37 2,635,396 +1.43(+4.62%)
May 24, 2006 31.59 31.60 30.77 30.94 3,303,632 -0.81(-2.55%)
May 23, 2006 32.24 32.24 31.68 31.75 1,485,855 -0.72(-2.22%)
May 22, 2006 32.47 32.47 32.47 32.47 0 +0.00(+0.00%)
May 19, 2006 32.65 33.06 32.27 32.47 567,957 -0.18(-0.55%)
May 18, 2006 32.55 32.98 32.32 32.65 937,907 +0.13(+0.40%)
May 17, 2006 32.73 32.75 32.28 32.52 1,305,246 -0.48(-1.45%)
May 16, 2006 33.12 33.51 32.87 33.00 1,526,485 +0.00(+0.00%)
May 15, 2006 32.00 33.05 32.00 33.00 1,738,590 +0.67(+2.07%)
May 12, 2006 31.61 32.60 31.50 32.33 989,515 +0.65(+2.05%)
May 11, 2006 32.36 32.51 31.55 31.68 1,151,358 -0.68(-2.10%)
May 10, 2006 32.42 32.60 32.16 32.36 625,929 -0.04(-0.12%)
May 09, 2006 33.06 33.18 32.32 32.40 1,025,265 -0.60(-1.82%)
May 08, 2006 32.92 33.19 32.60 33.00 1,039,507 +0.18(+0.55%)
May 05, 2006 32.59 32.94 32.54 32.82 920,215 +0.33(+1.02%)
May 04, 2006 32.75 32.77 32.43 32.49 1,220,900 -0.19(-0.58%)
May 03, 2006 32.55 32.80 32.46 32.68 1,079,972 +0.21(+0.65%)
May 02, 2006 32.60 32.60 32.39 32.47 1,662,897 -0.23(-0.70%)
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.