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 (%)
Feb 29, 2008 8.987 8.987 8.686 8.751 1,129,461 -0.28(-3.07%)
Feb 28, 2008 8.889 9.066 8.889 9.029 1,121,564 +0.13(+1.50%)
Feb 27, 2008 8.830 8.926 8.823 8.895 845,853 +0.07(+0.79%)
Feb 26, 2008 8.719 8.889 8.675 8.826 1,063,715 +0.17(+1.97%)
Feb 25, 2008 8.644 8.765 8.623 8.655 1,243,239 +0.07(+0.86%)
Feb 22, 2008 8.572 8.608 8.481 8.581 833,278 +0.02(+0.28%)
Feb 21, 2008 8.540 8.581 8.505 8.557 625,531 -0.05(-0.63%)
Feb 20, 2008 8.485 8.649 8.481 8.612 899,703 +0.09(+1.08%)
Feb 19, 2008 8.553 8.601 8.494 8.520 889,166 -0.06(-0.66%)
Feb 18, 2008 8.577 8.577 8.577 8.577 0 +0.00(+0.00%)
Feb 15, 2008 8.668 8.668 8.487 8.577 536,431 -0.07(-0.83%)
Feb 14, 2008 8.636 8.727 8.614 8.649 607,895 -0.02(-0.20%)
Feb 13, 2008 8.697 8.706 8.592 8.666 630,341 +0.10(+1.12%)
Feb 12, 2008 8.612 8.692 8.553 8.570 765,938 +0.04(+0.43%)
Feb 11, 2008 8.524 8.546 8.435 8.533 813,351 +0.00(+0.05%)
Feb 08, 2008 8.568 8.603 8.476 8.529 1,006,439 +0.06(+0.72%)
Feb 07, 2008 8.524 8.588 8.413 8.468 930,853 -0.07(-0.84%)
Feb 06, 2008 8.546 8.590 8.437 8.540 823,658 +0.03(+0.41%)
Feb 05, 2008 8.620 8.647 8.450 8.505 1,803,987 -0.15(-1.72%)
Feb 04, 2008 8.651 8.719 8.614 8.653 951,468 -0.04(-0.50%)
Feb 01, 2008 8.548 8.730 8.548 8.697 1,273,510 +0.13(+1.55%)
Jan 31, 2008 8.308 8.668 8.273 8.564 3,414,656 +0.08(+0.90%)
Jan 30, 2008 8.559 8.618 8.431 8.487 1,635,407 -0.01(-0.08%)
Jan 29, 2008 8.293 8.548 8.293 8.494 1,376,582 +0.24(+2.91%)
Jan 28, 2008 8.188 8.258 8.123 8.254 1,717,878 +0.05(+0.67%)
Jan 25, 2008 8.258 8.310 8.129 8.199 1,266,533 -0.00(-0.05%)
Jan 24, 2008 8.193 8.276 8.083 8.204 1,068,740 +0.09(+1.13%)
Jan 23, 2008 7.968 8.125 7.867 8.112 1,964,779 +0.07(+0.87%)
Jan 22, 2008 7.743 8.110 7.706 8.042 2,110,225 -0.04(-0.51%)
Jan 21, 2008 8.083 8.083 8.083 8.083 0 +0.00(+0.00%)
Jan 18, 2008 8.241 8.328 8.024 8.083 1,264,027 -0.15(-1.88%)
Jan 17, 2008 8.330 8.389 8.131 8.238 1,082,025 -0.10(-1.20%)
Jan 16, 2008 8.468 8.524 8.282 8.339 1,145,014 -0.16(-1.90%)
Jan 15, 2008 8.861 8.861 8.431 8.500 969,379 -0.06(-0.74%)
Jan 14, 2008 8.618 8.618 8.520 8.564 1,139,287 +0.03(+0.33%)
Jan 11, 2008 8.666 8.666 8.509 8.535 963,493 -0.13(-1.51%)
Jan 10, 2008 8.662 8.710 8.594 8.666 1,081,567 -0.03(-0.30%)
Jan 09, 2008 8.627 8.727 8.566 8.692 1,063,243 -0.00(-0.03%)
Jan 08, 2008 8.780 8.806 8.668 8.695 1,333,475 -0.07(-0.75%)
Jan 07, 2008 8.823 8.823 8.692 8.760 1,460,414 -0.02(-0.27%)
Jan 04, 2008 8.889 8.935 8.727 8.784 1,395,822 -0.17(-1.93%)
Jan 03, 2008 8.961 8.981 8.915 8.957 1,802,612 -0.00(-0.05%)
Jan 02, 2008 8.902 9.020 8.902 8.961 2,717,891 +0.03(+0.29%)
Jan 01, 2008 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Dec 31, 2007 8.948 9.002 8.906 8.935 1,336,727 -0.04(-0.46%)
Dec 28, 2007 8.902 9.002 8.900 8.976 1,240,527 +0.15(+1.66%)
Dec 27, 2007 8.819 8.913 8.819 8.830 858,932 -0.14(-1.51%)
Dec 26, 2007 8.806 9.046 8.725 8.965 2,022,957 +0.13(+1.43%)
Dec 24, 2007 8.784 8.865 8.760 8.839 260,199 +0.13(+1.53%)
Dec 21, 2007 8.649 8.712 8.612 8.706 548,800 +0.03(+0.40%)
Dec 20, 2007 8.666 8.723 8.614 8.671 513,527 +0.07(+0.84%)
Dec 19, 2007 8.572 8.660 8.505 8.599 620,790 +0.08(+0.90%)
Dec 18, 2007 8.546 8.603 8.476 8.522 844,364 -0.01(-0.10%)
Dec 17, 2007 8.500 8.590 8.461 8.531 966,951 +0.08(+0.98%)
Dec 14, 2007 8.489 8.537 8.400 8.448 964,981 -0.04(-0.51%)
Dec 13, 2007 8.474 8.548 8.424 8.492 928,563 -0.06(-0.66%)
Dec 12, 2007 8.614 8.673 8.468 8.548 903,431 -0.01(-0.15%)
Dec 11, 2007 8.706 8.747 8.518 8.562 980,328 -0.23(-2.63%)
Dec 10, 2007 8.732 8.815 8.732 8.793 666,073 +0.01(+0.15%)
Dec 07, 2007 8.741 8.832 8.708 8.780 883,669 +0.12(+1.41%)
Dec 06, 2007 8.592 8.701 8.542 8.658 660,118 +0.07(+0.76%)
Dec 05, 2007 8.492 8.612 8.474 8.592 1,096,226 +0.13(+1.52%)
Dec 04, 2007 8.498 8.513 8.411 8.463 1,261,141 -0.15(-1.80%)
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.