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

TransCanada Corporation (NY: TRP )

36.10 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2006 6.636 6.778 6.588 6.758 614,308 +0.06(+0.88%)
May 31, 2006 6.675 6.820 6.614 6.699 1,223,577 +0.05(+0.79%)
May 30, 2006 6.527 6.739 6.527 6.647 969,333 +0.20(+3.15%)
May 26, 2006 6.403 6.462 6.368 6.444 2,213,984 +0.05(+0.85%)
May 25, 2006 6.221 6.405 6.184 6.389 3,192,479 +0.35(+5.78%)
May 24, 2006 6.160 6.160 5.981 6.040 1,040,796 -0.14(-2.26%)
May 23, 2006 6.232 6.250 6.178 6.180 387,092 -0.06(-1.01%)
May 22, 2006 6.287 6.289 6.160 6.243 406,332 -0.08(-1.31%)
May 19, 2006 6.322 6.442 6.252 6.326 523,147 -0.04(-0.62%)
May 18, 2006 6.341 6.422 6.313 6.365 1,978,063 -0.00(-0.03%)
May 17, 2006 6.438 6.453 6.333 6.368 427,862 -0.12(-1.92%)
May 16, 2006 6.488 6.597 6.477 6.492 447,561 +0.03(+0.44%)
May 15, 2006 6.320 6.481 6.320 6.464 655,537 +0.08(+1.20%)
May 12, 2006 6.243 6.427 6.243 6.387 768,687 +0.11(+1.70%)
May 11, 2006 6.446 6.446 6.258 6.280 665,615 -0.14(-2.24%)
May 10, 2006 6.440 6.466 6.374 6.424 309,215 -0.01(-0.20%)
May 09, 2006 6.503 6.568 6.418 6.438 535,973 -0.04(-0.61%)
May 08, 2006 6.462 6.507 6.400 6.477 313,796 +0.00(+0.00%)
May 05, 2006 6.431 6.492 6.407 6.477 278,981 +0.07(+1.10%)
May 04, 2006 6.409 6.442 6.392 6.406 493,370 -0.02(-0.35%)
May 03, 2006 6.418 6.459 6.396 6.429 267,070 +0.02(+0.24%)
May 02, 2006 6.418 6.431 6.383 6.413 306,467 +0.00(+0.00%)
May 01, 2006 6.505 6.505 6.400 6.413 376,097 -0.04(-0.61%)
Apr 28, 2006 6.523 6.523 6.429 6.453 286,768 -0.02(-0.34%)
Apr 27, 2006 6.501 6.542 6.429 6.475 384,343 -0.05(-0.74%)
Apr 26, 2006 6.507 6.573 6.507 6.523 312,422 +0.03(+0.40%)
Apr 25, 2006 6.512 6.542 6.470 6.496 280,355 -0.01(-0.13%)
Apr 24, 2006 6.542 6.542 6.475 6.505 261,115 -0.03(-0.40%)
Apr 21, 2006 6.577 6.577 6.505 6.531 293,640 -0.02(-0.23%)
Apr 20, 2006 6.634 6.656 6.529 6.547 479,169 -0.13(-1.90%)
Apr 19, 2006 6.549 6.706 6.547 6.673 677,067 +0.15(+2.24%)
Apr 18, 2006 6.462 6.531 6.440 6.527 296,388 +0.07(+1.01%)
Apr 17, 2006 6.440 6.475 6.418 6.462 359,148 +0.05(+0.78%)
Apr 13, 2006 6.420 6.451 6.350 6.411 394,879 -0.01(-0.14%)
Apr 12, 2006 6.409 6.468 6.389 6.420 437,940 -0.01(-0.14%)
Apr 11, 2006 6.512 6.518 6.365 6.429 345,405 -0.04(-0.64%)
Apr 10, 2006 6.411 6.494 6.383 6.470 661,950 +0.08(+1.26%)
Apr 07, 2006 6.389 6.416 6.365 6.389 409,080 +0.02(+0.24%)
Apr 06, 2006 6.296 6.403 6.296 6.374 439,773 +0.09(+1.35%)
Apr 05, 2006 6.315 6.320 6.254 6.289 336,243 -0.02(-0.24%)
Apr 04, 2006 6.263 6.328 6.237 6.304 364,645 +0.02(+0.24%)
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.