Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransCanada Corporation (NY: TRP )

38.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 7.169 7.169 7.095 7.099 449,393 -0.06(-0.88%)
Aug 30, 2006 7.049 7.171 7.025 7.162 611,559 +0.14(+1.93%)
Aug 29, 2006 7.038 7.053 6.970 7.027 358,690 +0.01(+0.16%)
Aug 28, 2006 6.876 7.033 6.876 7.016 485,583 +0.13(+1.90%)
Aug 25, 2006 6.900 6.935 6.881 6.885 327,997 +0.00(+0.03%)
Aug 24, 2006 6.913 6.933 6.876 6.883 374,723 -0.03(-0.44%)
Aug 23, 2006 6.948 6.966 6.907 6.913 310,589 +0.02(+0.32%)
Aug 22, 2006 6.857 6.909 6.857 6.892 278,981 +0.05(+0.67%)
Aug 21, 2006 6.793 6.878 6.793 6.846 318,835 +0.04(+0.64%)
Aug 18, 2006 6.789 6.806 6.758 6.802 318,835 +0.01(+0.19%)
Aug 17, 2006 6.758 6.822 6.758 6.789 519,482 -0.02(-0.26%)
Aug 16, 2006 6.916 6.933 6.787 6.806 436,108 -0.04(-0.54%)
Aug 15, 2006 6.793 6.863 6.771 6.844 356,399 +0.07(+1.03%)
Aug 14, 2006 6.802 6.804 6.673 6.774 402,209 -0.04(-0.54%)
Aug 11, 2006 6.854 6.924 6.789 6.811 651,872 -0.04(-0.64%)
Aug 10, 2006 6.793 6.876 6.745 6.854 641,794 +0.05(+0.80%)
Aug 09, 2006 6.833 6.892 6.771 6.800 546,968 +0.02(+0.32%)
Aug 08, 2006 6.793 6.859 6.723 6.778 562,543 +0.03(+0.49%)
Aug 07, 2006 6.822 6.844 6.710 6.745 241,417 -0.01(-0.13%)
Aug 04, 2006 6.837 6.846 6.732 6.754 486,499 -0.09(-1.34%)
Aug 03, 2006 6.811 6.883 6.804 6.846 536,431 +0.02(+0.26%)
Aug 02, 2006 6.817 6.896 6.791 6.828 848,396 +0.02(+0.32%)
Aug 01, 2006 6.717 6.811 6.651 6.806 589,113 +0.10(+1.43%)
Jul 31, 2006 6.793 6.837 6.710 6.710 956,507 +0.01(+0.16%)
Jul 28, 2006 6.579 6.723 6.544 6.699 733,871 +0.14(+2.13%)
Jul 27, 2006 6.634 6.683 6.516 6.560 511,236 -0.02(-0.36%)
Jul 26, 2006 6.424 6.617 6.424 6.584 558,878 +0.17(+2.65%)
Jul 25, 2006 6.479 6.479 6.398 6.413 391,673 -0.04(-0.68%)
Jul 24, 2006 6.531 6.582 6.409 6.457 687,145 -0.05(-0.80%)
Jul 21, 2006 6.429 6.534 6.420 6.510 948,719 +0.09(+1.46%)
Jul 20, 2006 6.350 6.438 6.337 6.416 640,419 +0.07(+1.14%)
Jul 19, 2006 6.191 6.365 6.167 6.344 443,896 +0.15(+2.40%)
Jul 18, 2006 6.167 6.221 6.165 6.195 313,338 +0.03(+0.42%)
Jul 17, 2006 6.230 6.243 6.162 6.169 357,773 -0.10(-1.67%)
Jul 14, 2006 6.309 6.331 6.243 6.274 373,349 +0.00(+0.00%)
Jul 13, 2006 6.341 6.341 6.256 6.274 575,370 -0.06(-0.90%)
Jul 12, 2006 6.348 6.357 6.287 6.331 572,163 -0.00(-0.03%)
Jul 11, 2006 6.328 6.357 6.298 6.333 755,860 +0.00(+0.00%)
Jul 10, 2006 6.331 6.384 6.276 6.333 774,184 -0.03(-0.48%)
Jul 07, 2006 6.269 6.392 6.252 6.363 765,938 +0.11(+1.82%)
Jul 06, 2006 6.313 6.331 6.226 6.250 688,978 -0.09(-1.48%)
Jul 05, 2006 6.341 6.357 6.287 6.344 2,918,079 +0.02(+0.38%)
Jul 03, 2006 6.272 6.328 6.272 6.320 203,395 +0.06(+0.94%)
Jun 30, 2006 6.346 6.352 6.226 6.261 542,845 -0.00(-0.07%)
Jun 29, 2006 6.226 6.272 6.158 6.265 3,179,194 +0.10(+1.66%)
Jun 28, 2006 6.158 6.169 6.084 6.162 651,872 -0.01(-0.18%)
Jun 27, 2006 6.296 6.296 6.167 6.173 3,127,430 -0.11(-1.70%)
Jun 26, 2006 6.213 6.293 6.178 6.280 3,420,154 +0.07(+1.09%)
Jun 23, 2006 6.152 6.226 6.128 6.213 3,281,350 +0.04(+0.64%)
Jun 22, 2006 6.263 6.285 6.160 6.173 511,236 -0.11(-1.70%)
Jun 21, 2006 6.293 6.370 6.267 6.280 724,709 +0.05(+0.74%)
Jun 20, 2006 6.239 6.280 6.189 6.234 339,908 +0.02(+0.32%)
Jun 19, 2006 6.234 6.252 6.162 6.215 415,952 -0.03(-0.49%)
Jun 16, 2006 6.272 6.309 6.243 6.245 561,169 -0.01(-0.21%)
Jun 15, 2006 6.276 6.283 6.217 6.258 997,735 -0.01(-0.17%)
Jun 14, 2006 6.298 6.368 6.254 6.269 639,961 -0.03(-0.45%)
Jun 13, 2006 6.503 6.503 6.274 6.298 810,374 -0.19(-2.86%)
Jun 12, 2006 6.486 6.529 6.451 6.483 473,672 +0.02(+0.37%)
Jun 09, 2006 6.529 6.529 6.444 6.459 461,303 +0.06(+0.89%)
Jun 08, 2006 6.341 6.440 6.298 6.403 784,262 +0.01(+0.10%)
Jun 07, 2006 6.599 6.599 6.389 6.396 764,564 -0.16(-2.43%)
Jun 06, 2006 6.645 6.645 6.503 6.555 750,821 -0.17(-2.59%)
Jun 05, 2006 6.926 6.926 6.713 6.730 548,342 -0.11(-1.56%)
Jun 02, 2006 6.787 6.846 6.739 6.837 497,951 +0.08(+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.