Skip to main content

TransCanada Corporation (NY: TRP )

40.20 +0.56 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 13.35 13.48 13.30 13.30 1,940,449 -0.09(-0.68%)
Sep 27, 2013 13.32 13.41 13.25 13.39 1,291,304 +0.07(+0.54%)
Sep 26, 2013 13.20 13.33 13.18 13.32 2,369,530 +0.27(+2.10%)
Sep 25, 2013 13.14 13.20 13.00 13.05 1,574,245 -0.07(-0.50%)
Sep 24, 2013 13.17 13.24 13.08 13.11 1,399,257 -0.11(-0.81%)
Sep 23, 2013 13.20 13.29 13.14 13.22 895,512 +0.04(+0.34%)
Sep 20, 2013 13.26 13.31 13.15 13.17 1,141,100 -0.05(-0.38%)
Sep 19, 2013 13.22 13.33 13.17 13.22 1,603,123 +0.04(+0.34%)
Sep 18, 2013 13.13 13.25 12.98 13.18 1,316,246 +0.09(+0.66%)
Sep 17, 2013 13.03 13.15 13.02 13.09 934,421 +0.07(+0.57%)
Sep 16, 2013 13.10 13.11 12.97 13.02 1,626,131 +0.00(+0.02%)
Sep 13, 2013 13.06 13.07 13.00 13.02 626,594 -0.04(-0.30%)
Sep 12, 2013 13.13 13.16 13.04 13.06 1,094,013 -0.11(-0.86%)
Sep 11, 2013 13.20 13.22 13.07 13.17 1,050,292 -0.06(-0.47%)
Sep 10, 2013 13.15 13.30 13.13 13.23 1,180,922 +0.15(+1.16%)
Sep 09, 2013 13.00 13.13 12.94 13.08 1,015,188 +0.11(+0.85%)
Sep 06, 2013 13.10 13.16 12.90 12.97 1,053,017 +0.02(+0.14%)
Sep 05, 2013 12.88 12.96 12.83 12.95 1,142,591 +0.08(+0.62%)
Sep 04, 2013 12.87 12.95 12.82 12.87 1,108,734 +0.04(+0.32%)
Sep 03, 2013 13.09 13.12 12.77 12.83 1,073,616 -0.10(-0.80%)
Aug 30, 2013 12.89 12.99 12.87 12.93 1,403,112 +0.05(+0.37%)
Aug 29, 2013 12.84 12.92 12.79 12.89 1,217,976 +0.04(+0.30%)
Aug 28, 2013 12.74 12.93 12.72 12.85 1,242,720 +0.06(+0.49%)
Aug 27, 2013 12.72 12.80 12.63 12.79 1,184,780 +0.04(+0.33%)
Aug 26, 2013 12.93 12.94 12.73 12.74 1,199,646 -0.18(-1.40%)
Aug 23, 2013 12.80 12.94 12.75 12.93 1,230,366 +0.13(+1.04%)
Aug 22, 2013 12.94 12.98 12.78 12.79 1,624,748 -0.17(-1.28%)
Aug 21, 2013 13.07 13.07 12.87 12.96 1,750,022 -0.15(-1.11%)
Aug 20, 2013 13.08 13.15 13.00 13.10 1,131,613 -0.00(-0.02%)
Aug 19, 2013 13.33 13.33 13.09 13.11 970,176 -0.23(-1.76%)
Aug 16, 2013 13.33 13.41 13.28 13.34 1,625,065 -0.04(-0.27%)
Aug 15, 2013 13.28 13.41 13.22 13.38 929,820 +0.01(+0.11%)
Aug 14, 2013 13.45 13.45 13.28 13.36 1,556,334 -0.08(-0.62%)
Aug 13, 2013 13.42 13.53 13.41 13.44 1,061,718 -0.01(-0.07%)
Aug 12, 2013 13.42 13.48 13.38 13.45 3,924,371 +0.02(+0.15%)
Aug 09, 2013 13.43 13.50 13.33 13.43 902,520 +0.00(+0.00%)
Aug 08, 2013 13.39 13.44 13.29 13.43 1,216,215 +0.08(+0.62%)
Aug 07, 2013 13.41 13.46 13.27 13.35 2,121,555 -0.21(-1.53%)
Aug 06, 2013 13.69 13.73 13.45 13.56 2,043,381 -0.07(-0.48%)
Aug 05, 2013 13.76 13.78 13.60 13.62 1,135,889 -0.12(-0.91%)
Aug 02, 2013 13.74 13.87 13.70 13.75 1,325,851 -0.01(-0.04%)
Aug 01, 2013 13.75 13.85 13.69 13.75 2,169,714 +0.20(+1.44%)
Jul 31, 2013 13.57 13.64 13.50 13.56 2,812,041 +0.05(+0.37%)
Jul 30, 2013 13.66 13.68 13.45 13.51 2,204,569 -0.09(-0.65%)
Jul 29, 2013 13.47 13.65 13.46 13.60 1,925,240 +0.18(+1.37%)
Jul 26, 2013 13.41 13.57 13.32 13.41 2,410,668 +0.03(+0.24%)
Jul 25, 2013 13.50 13.56 13.31 13.38 2,798,322 -0.09(-0.64%)
Jul 24, 2013 13.51 13.60 13.40 13.46 1,303,853 -0.03(-0.22%)
Jul 23, 2013 13.54 13.55 13.42 13.49 1,024,358 +0.02(+0.13%)
Jul 22, 2013 13.48 13.54 13.42 13.48 1,174,643 +0.10(+0.73%)
Jul 19, 2013 13.43 13.44 13.28 13.38 1,115,628 -0.04(-0.26%)
Jul 18, 2013 13.38 13.53 13.36 13.41 995,331 +0.05(+0.35%)
Jul 17, 2013 13.45 13.54 13.36 13.37 1,273,264 -0.07(-0.51%)
Jul 16, 2013 13.50 13.59 13.43 13.44 996,467 -0.04(-0.26%)
Jul 15, 2013 13.52 13.60 13.44 13.47 1,117,395 +0.01(+0.11%)
Jul 12, 2013 13.50 13.54 13.38 13.46 1,501,247 -0.01(-0.09%)
Jul 11, 2013 13.32 13.49 13.30 13.47 1,643,802 +0.38(+2.88%)
Jul 10, 2013 13.22 13.23 13.02 13.09 1,333,503 -0.10(-0.74%)
Jul 09, 2013 13.12 13.23 12.97 13.19 5,500,158 +0.16(+1.21%)
Jul 08, 2013 12.90 13.07 12.87 13.03 5,582,480 +0.23(+1.78%)
Jul 05, 2013 12.91 12.91 12.70 12.80 1,619,753 -0.09(-0.71%)
Jul 03, 2013 13.01 13.02 12.81 12.90 812,471 -0.10(-0.80%)
Jul 02, 2013 12.83 13.04 12.78 13.00 2,129,936 +0.09(+0.69%)
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.