Skip to main content

TransCanada Corporation (NY: TRP )

39.84 +0.20 (+0.52%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.130 4.130 4.090 4.130 174,099 +0.01(+0.32%)
Sep 29, 2003 4.086 4.117 4.081 4.117 382,839 +0.03(+0.76%)
Sep 26, 2003 4.123 4.101 4.070 4.086 161,053 -0.04(-0.92%)
Sep 25, 2003 4.146 4.146 4.121 4.123 107,069 -0.02(-0.54%)
Sep 24, 2003 4.152 4.159 4.126 4.146 215,037 -0.01(-0.16%)
Sep 23, 2003 4.123 4.166 4.108 4.152 128,213 +0.02(+0.54%)
Sep 22, 2003 4.148 4.155 4.130 4.130 177,248 -0.00(-0.11%)
Sep 19, 2003 4.181 4.181 4.139 4.135 516,900 +0.04(+1.03%)
Sep 18, 2003 4.086 4.095 4.068 4.092 167,351 -0.01(-0.22%)
Sep 17, 2003 4.106 4.108 4.090 4.101 227,634 -0.00(-0.11%)
Sep 16, 2003 4.115 4.126 4.079 4.106 80,076 -0.01(-0.22%)
Sep 15, 2003 4.101 4.123 4.095 4.115 231,683 -0.02(-0.43%)
Sep 12, 2003 4.137 4.161 4.126 4.132 90,423 -0.01(-0.16%)
Sep 11, 2003 4.137 4.139 4.106 4.139 115,616 -0.02(-0.37%)
Sep 10, 2003 4.146 4.183 4.141 4.155 270,821 +0.01(+0.21%)
Sep 09, 2003 4.119 4.152 4.117 4.146 157,454 +0.01(+0.32%)
Sep 08, 2003 4.137 4.146 4.108 4.132 188,045 -0.00(-0.11%)
Sep 05, 2003 4.117 4.143 4.112 4.137 223,135 +0.02(+0.43%)
Sep 04, 2003 4.112 4.128 4.099 4.119 128,213 +0.03(+0.76%)
Sep 03, 2003 4.021 4.090 4.021 4.088 193,444 +0.07(+1.71%)
Sep 02, 2003 3.990 4.028 3.986 4.019 75,128 +0.01(+0.33%)
Aug 29, 2003 3.970 4.035 3.970 4.006 130,912 +0.01(+0.22%)
Aug 28, 2003 3.952 4.001 3.946 3.997 157,454 +0.06(+1.52%)
Aug 27, 2003 3.934 3.961 3.917 3.937 159,254 -0.02(-0.39%)
Aug 26, 2003 3.910 3.952 3.901 3.952 145,308 +0.04(+1.08%)
Aug 25, 2003 3.937 3.954 3.908 3.910 82,326 -0.01(-0.17%)
Aug 22, 2003 3.910 3.928 3.881 3.917 109,768 -0.01(-0.17%)
Aug 21, 2003 3.974 3.974 3.901 3.923 247,878 -0.05(-1.18%)
Aug 20, 2003 3.948 3.970 3.926 3.970 199,742 -0.00(-0.11%)
Aug 19, 2003 3.972 3.990 3.939 3.974 100,770 -0.01(-0.33%)
Aug 18, 2003 4.046 4.046 3.986 3.988 242,030 -0.04(-1.05%)
Aug 15, 2003 4.039 4.039 4.003 4.030 82,776 +0.01(+0.28%)
Aug 14, 2003 4.103 4.103 4.019 4.019 215,037 -0.09(-2.27%)
Aug 13, 2003 4.081 4.112 4.081 4.112 116,066 +0.00(+0.00%)
Aug 12, 2003 4.092 4.112 4.070 4.112 198,842 +0.01(+0.27%)
Aug 11, 2003 4.061 4.101 4.052 4.101 208,289 +0.05(+1.21%)
Aug 08, 2003 3.999 4.052 3.974 4.052 171,400 +0.05(+1.28%)
Aug 07, 2003 3.919 4.001 3.919 4.001 306,811 +0.11(+2.80%)
Aug 06, 2003 3.959 3.959 3.879 3.892 648,263 -0.09(-2.29%)
Aug 05, 2003 3.968 4.003 3.968 3.983 110,218 +0.00(+0.11%)
Aug 04, 2003 4.039 4.039 3.979 3.979 82,326 -0.04(-1.10%)
Aug 01, 2003 4.012 4.023 3.997 4.023 186,246 +0.03(+0.84%)
Jul 31, 2003 4.026 4.035 3.950 3.990 240,230 -0.04(-0.88%)
Jul 30, 2003 4.014 4.046 4.003 4.026 147,107 -0.02(-0.60%)
Jul 29, 2003 4.048 4.083 4.032 4.050 236,181 +0.01(+0.16%)
Jul 28, 2003 4.046 4.106 4.035 4.043 133,161 +0.01(+0.33%)
Jul 25, 2003 4.099 4.135 4.030 4.030 312,659 -0.05(-1.20%)
Jul 24, 2003 4.063 4.110 4.048 4.079 206,040 +0.04(+0.99%)
Jul 23, 2003 3.979 4.057 3.979 4.039 154,305 +0.07(+1.79%)
Jul 22, 2003 3.977 3.979 3.932 3.968 256,875 -0.01(-0.17%)
Jul 21, 2003 3.968 4.023 3.968 3.974 104,819 +0.00(+0.06%)
Jul 18, 2003 3.928 3.988 3.908 3.972 137,660 +0.03(+0.79%)
Jul 17, 2003 3.906 3.954 3.901 3.941 156,554 +0.00(+0.11%)
Jul 16, 2003 3.979 3.979 3.917 3.937 326,155 -0.03(-0.67%)
Jul 15, 2003 4.032 4.032 3.950 3.963 278,019 -0.10(-2.46%)
Jul 14, 2003 4.043 4.070 4.043 4.063 121,464 +0.02(+0.55%)
Jul 11, 2003 4.023 4.048 4.014 4.041 109,318 +0.02(+0.44%)
Jul 10, 2003 4.001 4.023 4.001 4.023 250,127 -0.02(-0.55%)
Jul 09, 2003 4.046 4.063 4.023 4.046 154,755 -0.01(-0.27%)
Jul 08, 2003 4.090 4.103 4.048 4.057 192,994 -0.06(-1.56%)
Jul 07, 2003 4.030 4.123 4.023 4.121 407,132 +0.11(+2.71%)
Jul 03, 2003 3.972 4.014 3.954 4.012 80,976 +0.06(+1.46%)
Jul 02, 2003 3.919 3.990 3.901 3.954 192,094 +0.01(+0.28%)
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.