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 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%)
Jan 02, 2004 4.720 4.816 4.720 4.781 615,682 +0.09(+1.81%)
Dec 31, 2003 4.713 4.728 4.678 4.696 334,869 +0.01(+0.28%)
Dec 30, 2003 4.709 4.709 4.687 4.682 500,242 -0.02(-0.33%)
Dec 29, 2003 4.730 4.741 4.671 4.698 874,965 -0.06(-1.24%)
Dec 26, 2003 4.696 4.761 4.696 4.757 249,204 +0.01(+0.18%)
Dec 24, 2003 4.654 4.761 4.650 4.748 351,818 +0.10(+2.26%)
Dec 23, 2003 4.615 4.661 4.606 4.643 795,256 +0.03(+0.66%)
Dec 22, 2003 4.571 4.630 4.560 4.613 1,233,655 +0.09(+1.93%)
Dec 19, 2003 4.569 4.569 4.512 4.525 800,754 -0.05(-1.14%)
Dec 18, 2003 4.604 4.608 4.558 4.578 634,464 -0.03(-0.62%)
Dec 17, 2003 4.630 4.637 4.586 4.606 382,053 -0.05(-0.99%)
Dec 16, 2003 4.626 4.656 4.613 4.652 590,945 +0.03(+0.61%)
Dec 15, 2003 4.647 4.650 4.595 4.623 482,834 +0.01(+0.14%)
Dec 12, 2003 4.652 4.674 4.628 4.617 575,828 -0.02(-0.42%)
Dec 11, 2003 4.543 4.647 4.541 4.637 595,068 +0.04(+0.81%)
Dec 10, 2003 4.606 4.608 4.573 4.599 647,291 -0.01(-0.19%)
Dec 09, 2003 4.665 4.665 4.586 4.608 799,837 -0.04(-0.94%)
Dec 08, 2003 4.665 4.709 4.643 4.652 526,353 +0.03(+0.61%)
Dec 05, 2003 4.621 4.637 4.599 4.623 515,359 +0.03(+0.62%)
Dec 04, 2003 4.713 4.713 4.591 4.595 1,266,638 -0.12(-2.46%)
Dec 03, 2003 4.709 4.741 4.696 4.711 677,067 +0.01(+0.23%)
Dec 02, 2003 4.665 4.711 4.645 4.700 838,317 +0.04(+0.84%)
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.