Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.754 4.757 4.680 4.693 1,101,723 -0.05(-1.06%)
Mar 30, 2004 4.752 4.763 4.700 4.744 1,030,718 -0.01(-0.23%)
Mar 29, 2004 4.792 4.800 4.724 4.754 1,108,595 -0.05(-0.95%)
Mar 26, 2004 4.816 4.826 4.783 4.800 805,334 +0.02(+0.46%)
Mar 25, 2004 4.746 4.802 4.728 4.778 714,173 +0.03(+0.69%)
Mar 24, 2004 4.796 4.796 4.726 4.746 1,403,151 -0.05(-1.05%)
Mar 23, 2004 4.805 4.805 4.761 4.796 850,228 +0.01(+0.27%)
Mar 22, 2004 4.846 4.846 4.778 4.783 701,805 -0.03(-0.59%)
Mar 19, 2004 4.864 4.864 4.809 4.811 337,159 -0.03(-0.63%)
Mar 18, 2004 4.774 4.885 4.765 4.842 1,169,522 +0.09(+1.98%)
Mar 17, 2004 4.787 4.789 4.680 4.748 1,701,831 -0.05(-1.09%)
Mar 16, 2004 4.774 4.842 4.770 4.800 725,626 +0.05(+1.15%)
Mar 15, 2004 4.759 4.768 4.737 4.746 592,319 +0.01(+0.18%)
Mar 12, 2004 4.759 4.763 4.706 4.737 597,358 -0.04(-0.78%)
Mar 11, 2004 4.778 4.802 4.744 4.774 1,311,074 +0.00(+0.05%)
Mar 10, 2004 4.706 4.826 4.696 4.772 2,032,577 +0.07(+1.49%)
Mar 09, 2004 4.652 4.728 4.650 4.702 889,624 +0.04(+0.94%)
Mar 08, 2004 4.658 4.669 4.643 4.658 889,624 +0.02(+0.42%)
Mar 05, 2004 4.606 4.663 4.606 4.639 1,030,260 +0.07(+1.43%)
Mar 04, 2004 4.584 4.591 4.551 4.573 721,045 +0.02(+0.34%)
Mar 03, 2004 4.482 4.569 4.468 4.558 857,099 +0.05(+1.21%)
Mar 02, 2004 4.543 4.556 4.490 4.503 1,098,975 -0.04(-0.82%)
Mar 01, 2004 4.567 4.584 4.514 4.541 1,391,241 +0.02(+0.48%)
Feb 27, 2004 4.482 4.530 4.477 4.519 996,819 +0.06(+1.42%)
Feb 26, 2004 4.479 4.484 4.431 4.455 1,039,880 -0.02(-0.44%)
Feb 25, 2004 4.486 4.532 4.466 4.475 2,386,228 +0.07(+1.64%)
Feb 24, 2004 4.383 4.451 4.366 4.403 1,147,075 +0.03(+0.65%)
Feb 23, 2004 4.353 4.390 4.329 4.375 1,523,631 +0.03(+0.75%)
Feb 20, 2004 4.394 4.394 4.300 4.342 2,082,052 -0.07(-1.58%)
Feb 19, 2004 4.423 4.447 4.403 4.412 1,892,399 -0.02(-0.49%)
Feb 18, 2004 4.501 4.501 4.423 4.434 877,714 -0.06(-1.31%)
Feb 17, 2004 4.479 4.527 4.458 4.492 1,020,640 +0.03(+0.78%)
Feb 13, 2004 4.499 4.501 4.442 4.458 872,675 -0.02(-0.44%)
Feb 12, 2004 4.562 4.562 4.468 4.477 1,244,192 -0.08(-1.72%)
Feb 11, 2004 4.534 4.569 4.475 4.556 895,580 +0.05(+1.21%)
Feb 10, 2004 4.519 4.521 4.453 4.501 863,971 +0.02(+0.39%)
Feb 09, 2004 4.495 4.547 4.479 4.484 1,239,153 +0.01(+0.24%)
Feb 06, 2004 4.438 4.477 4.438 4.473 708,218 +0.07(+1.59%)
Feb 05, 2004 4.447 4.460 4.399 4.403 929,937 -0.02(-0.44%)
Feb 04, 2004 4.466 4.466 4.410 4.423 1,010,562 -0.03(-0.59%)
Feb 03, 2004 4.521 4.523 4.436 4.449 1,254,270 -0.03(-0.78%)
Feb 02, 2004 4.460 4.521 4.392 4.484 1,470,034 +0.02(+0.34%)
Jan 30, 2004 4.506 4.514 4.451 4.468 1,036,215 -0.02(-0.39%)
Jan 29, 2004 4.584 4.584 4.475 4.486 1,071,489 -0.09(-2.00%)
Jan 28, 2004 4.628 4.630 4.571 4.578 1,609,295 -0.09(-1.87%)
Jan 27, 2004 4.674 4.713 4.604 4.665 1,433,844 +0.02(+0.33%)
Jan 26, 2004 4.726 4.800 4.628 4.650 2,267,581 +0.02(+0.52%)
Jan 23, 2004 4.610 4.647 4.582 4.626 1,582,267 -0.02(-0.33%)
Jan 22, 2004 4.595 4.647 4.565 4.641 1,003,232 +0.07(+1.63%)
Jan 21, 2004 4.556 4.591 4.543 4.567 1,090,729 -0.01(-0.24%)
Jan 20, 2004 4.569 4.597 4.554 4.578 1,231,823 +0.05(+1.01%)
Jan 16, 2004 4.562 4.575 4.521 4.532 1,208,918 -0.03(-0.72%)
Jan 15, 2004 4.606 4.619 4.562 4.565 1,550,659 -0.05(-1.18%)
Jan 14, 2004 4.569 4.658 4.551 4.619 347,695 +0.02(+0.33%)
Jan 13, 2004 4.626 4.689 4.595 4.604 499,326 +0.00(+0.10%)
Jan 12, 2004 4.628 4.632 4.551 4.599 562,543 -0.02(-0.47%)
Jan 09, 2004 4.608 4.665 4.530 4.621 750,821 +0.00(+0.09%)
Jan 08, 2004 4.741 4.741 4.586 4.617 910,239 -0.09(-1.90%)
Jan 07, 2004 4.759 4.781 4.702 4.706 399,918 -0.06(-1.19%)
Jan 06, 2004 4.757 4.781 4.726 4.763 530,476 +0.02(+0.41%)
Jan 05, 2004 4.813 4.842 4.726 4.744 925,814 -0.04(-0.78%)
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.