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 (%)
Mar 30, 2007 7.291 7.328 7.197 7.265 623,012 -0.03(-0.36%)
Mar 29, 2007 7.324 7.337 7.258 7.291 361,896 -0.01(-0.09%)
Mar 28, 2007 7.293 7.335 7.267 7.298 863,513 -0.09(-1.21%)
Mar 27, 2007 7.367 7.400 7.330 7.387 999,110 +0.04(+0.50%)
Mar 26, 2007 7.326 7.350 7.239 7.350 1,037,590 +0.03(+0.42%)
Mar 23, 2007 7.352 7.420 7.295 7.319 918,485 -0.06(-0.80%)
Mar 22, 2007 7.437 7.498 7.367 7.378 934,518 -0.08(-1.05%)
Mar 21, 2007 7.324 7.472 7.319 7.457 815,413 +0.12(+1.58%)
Mar 20, 2007 7.269 7.361 7.269 7.341 702,721 +0.12(+1.69%)
Mar 19, 2007 7.260 7.260 7.173 7.219 466,801 -0.01(-0.09%)
Mar 16, 2007 7.167 7.243 7.147 7.226 451,225 +0.07(+1.04%)
Mar 15, 2007 7.171 7.197 7.132 7.151 396,254 +0.01(+0.18%)
Mar 14, 2007 7.108 7.149 7.003 7.138 861,680 +0.05(+0.65%)
Mar 13, 2007 7.247 7.254 7.081 7.092 540,096 -0.15(-2.14%)
Mar 12, 2007 7.199 7.265 7.169 7.247 511,694 +0.06(+0.85%)
Mar 09, 2007 7.134 7.241 7.134 7.186 586,822 +0.10(+1.39%)
Mar 08, 2007 7.066 7.114 7.036 7.088 377,014 +0.02(+0.28%)
Mar 07, 2007 7.042 7.081 7.023 7.068 459,929 +0.01(+0.09%)
Mar 06, 2007 7.018 7.095 7.003 7.062 1,102,182 +0.12(+1.76%)
Mar 05, 2007 6.876 6.972 6.839 6.940 908,864 -0.02(-0.31%)
Mar 02, 2007 7.009 7.023 6.929 6.961 557,046 -0.12(-1.70%)
Mar 01, 2007 6.874 7.105 6.839 7.081 1,115,924 +0.12(+1.66%)
Feb 28, 2007 7.038 7.060 6.931 6.966 858,474 -0.08(-1.12%)
Feb 27, 2007 7.143 7.149 7.009 7.044 926,730 -0.13(-1.80%)
Feb 26, 2007 7.191 7.204 7.158 7.173 341,740 -0.01(-0.15%)
Feb 23, 2007 7.195 7.204 7.173 7.184 256,076 +0.01(+0.12%)
Feb 22, 2007 7.167 7.178 7.147 7.175 861,680 -0.01(-0.12%)
Feb 21, 2007 7.151 7.193 7.145 7.184 440,231 +0.07(+0.98%)
Feb 20, 2007 7.125 7.138 7.084 7.114 404,041 -0.02(-0.31%)
Feb 16, 2007 7.149 7.158 7.125 7.136 425,572 +0.01(+0.09%)
Feb 15, 2007 7.129 7.140 7.119 7.129 360,980 +0.02(+0.34%)
Feb 14, 2007 7.090 7.121 7.088 7.105 426,896 -0.02(-0.21%)
Feb 13, 2007 7.095 7.121 7.092 7.121 306,467 +0.06(+0.80%)
Feb 12, 2007 7.073 7.127 7.053 7.064 415,952 -0.02(-0.28%)
Feb 09, 2007 7.068 7.095 7.060 7.084 549,258 +0.04(+0.56%)
Feb 08, 2007 7.029 7.044 7.001 7.044 1,017,434 +0.01(+0.09%)
Feb 07, 2007 7.149 7.149 7.014 7.038 1,333,521 -0.13(-1.83%)
Feb 06, 2007 7.204 7.215 7.158 7.169 437,940 -0.03(-0.48%)
Feb 05, 2007 7.206 7.234 7.171 7.204 929,937 +0.00(+0.03%)
Feb 02, 2007 7.223 7.239 7.173 7.202 938,641 -0.08(-1.14%)
Feb 01, 2007 7.236 7.284 7.204 7.284 906,116 +0.04(+0.54%)
Jan 31, 2007 7.175 7.256 7.151 7.245 1,993,181 -0.01(-0.18%)
Jan 30, 2007 7.197 7.269 7.175 7.258 2,819,130 +0.05(+0.70%)
Jan 29, 2007 7.232 7.291 7.184 7.208 2,499,836 -0.02(-0.27%)
Jan 26, 2007 7.212 7.271 7.171 7.228 480,544 +0.06(+0.79%)
Jan 25, 2007 7.276 7.300 7.088 7.171 3,137,050 -0.13(-1.76%)
Jan 24, 2007 7.300 7.308 7.252 7.300 617,057 -0.01(-0.09%)
Jan 23, 2007 7.278 7.372 7.232 7.306 1,046,294 +0.04(+0.51%)
Jan 22, 2007 7.302 7.367 7.232 7.269 681,190 -0.06(-0.77%)
Jan 19, 2007 7.228 7.348 7.228 7.326 386,175 +0.12(+1.67%)
Jan 18, 2007 7.258 7.324 7.197 7.206 389,840 -0.04(-0.54%)
Jan 17, 2007 7.212 7.254 7.204 7.245 481,002 +0.01(+0.09%)
Jan 16, 2007 7.313 7.322 7.223 7.239 460,387 -0.07(-0.96%)
Jan 12, 2007 7.317 7.343 7.291 7.308 459,471 +0.09(+1.27%)
Jan 11, 2007 7.171 7.234 7.171 7.217 512,152 +0.03(+0.39%)
Jan 10, 2007 7.226 7.278 7.169 7.188 675,235 -0.09(-1.23%)
Jan 09, 2007 7.330 7.330 7.186 7.278 3,021,151 -0.10(-1.42%)
Jan 08, 2007 7.313 7.396 7.269 7.383 906,116 +0.09(+1.20%)
Jan 05, 2007 7.387 7.398 7.212 7.295 1,043,545 -0.13(-1.76%)
Jan 04, 2007 7.601 7.601 7.413 7.426 3,372,512 -0.17(-2.27%)
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.