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 (%)
Sep 29, 2006 35.35 35.53 35.06 35.15 1,621,385 -0.33(-0.93%)
Sep 28, 2006 35.35 35.65 35.19 35.48 991,599 +0.27(+0.77%)
Sep 27, 2006 35.41 35.50 34.96 35.21 1,253,200 -0.38(-1.07%)
Sep 26, 2006 35.91 36.16 35.57 35.59 664,623 -0.32(-0.89%)
Sep 25, 2006 35.45 36.00 35.42 35.91 1,135,100 +0.48(+1.35%)
Sep 22, 2006 35.45 35.45 35.10 35.43 1,455,734 +0.04(+0.11%)
Sep 21, 2006 35.50 35.92 35.33 35.39 739,753 -0.39(-1.09%)
Sep 20, 2006 35.60 35.92 35.50 35.78 892,072 +0.37(+1.04%)
Sep 19, 2006 35.59 35.83 35.20 35.41 705,785 -0.23(-0.65%)
Sep 18, 2006 36.00 36.25 35.46 35.64 1,055,937 -0.33(-0.92%)
Sep 15, 2006 35.64 36.00 35.55 35.97 3,339,718 +0.47(+1.32%)
Sep 14, 2006 35.80 35.86 35.46 35.50 993,367 -0.12(-0.34%)
Sep 13, 2006 35.04 35.63 34.86 35.62 1,166,846 +0.57(+1.63%)
Sep 12, 2006 34.66 35.30 34.57 35.05 1,521,984 +0.40(+1.15%)
Sep 11, 2006 34.89 34.90 34.21 34.65 858,321 -0.33(-0.94%)
Sep 08, 2006 34.91 35.09 34.65 34.98 488,703 +0.08(+0.23%)
Sep 06, 2006 35.38 35.38 34.74 34.90 1,227,977 -0.48(-1.36%)
Sep 05, 2006 35.84 35.84 35.16 35.38 703,115 -0.39(-1.09%)
Sep 01, 2006 36.05 36.05 35.64 35.77 583,769 -0.17(-0.47%)
Aug 31, 2006 36.35 36.43 35.88 35.94 1,379,131 -0.41(-1.13%)
Aug 30, 2006 35.68 36.49 35.62 36.35 1,912,538 +0.74(+2.08%)
Aug 29, 2006 35.75 35.82 35.50 35.61 1,594,851 -0.10(-0.28%)
Aug 28, 2006 34.90 35.81 34.90 35.71 1,046,936 +0.77(+2.20%)
Aug 25, 2006 35.15 35.18 34.93 34.94 666,713 -0.06(-0.17%)
Aug 24, 2006 35.15 35.28 34.95 35.00 835,014 -0.25(-0.71%)
Aug 23, 2006 35.45 35.45 35.18 35.25 1,270,618 -0.03(-0.09%)
Aug 22, 2006 35.20 35.30 35.04 35.28 468,816 +0.20(+0.57%)
Aug 21, 2006 34.90 35.25 34.90 35.08 1,094,584 +0.17(+0.49%)
Aug 18, 2006 34.93 35.06 34.81 34.91 453,356 +0.02(+0.06%)
Aug 17, 2006 34.77 35.00 34.50 34.89 1,403,608 +0.00(+0.00%)
Aug 16, 2006 35.20 35.49 34.75 34.89 2,186,848 -0.36(-1.02%)
Aug 15, 2006 35.00 35.30 34.83 35.25 533,945 +0.22(+0.63%)
Aug 14, 2006 34.95 35.07 34.34 35.03 771,682 -0.02(-0.06%)
Aug 11, 2006 35.10 35.50 34.97 35.05 495,046 -0.21(-0.60%)
Aug 10, 2006 35.00 35.47 34.75 35.26 682,631 +0.30(+0.86%)
Aug 09, 2006 34.89 35.36 34.75 34.96 1,221,757 +0.06(+0.17%)
Aug 08, 2006 34.90 35.18 34.56 34.90 569,557 +0.04(+0.11%)
Aug 07, 2006 35.30 35.39 34.75 34.86 390,207 +0.00(+0.00%)
Aug 04, 2006 35.30 35.39 34.75 34.86 390,207 -0.44(-1.25%)
Aug 03, 2006 35.15 35.50 35.10 35.30 945,839 -0.05(-0.14%)
Aug 02, 2006 35.23 35.60 35.05 35.35 1,143,455 +0.05(+0.14%)
Aug 01, 2006 34.95 35.30 34.63 35.30 1,300,740 +0.55(+1.58%)
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%)
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.