Skip to main content

TransCanada Corporation (NY: TRP )

39.77 +0.13 (+0.34%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.884 6.942 6.806 6.895 2,077,815 +0.09(+1.31%)
Sep 29, 2009 6.789 6.824 6.715 6.806 1,720,992 -0.02(-0.23%)
Sep 28, 2009 6.795 6.889 6.764 6.822 1,192,070 -0.04(-0.58%)
Sep 25, 2009 6.802 6.895 6.802 6.862 1,495,562 +0.03(+0.46%)
Sep 24, 2009 7.000 7.000 6.800 6.831 1,862,408 -0.12(-1.66%)
Sep 23, 2009 7.046 7.055 6.940 6.946 1,342,367 -0.08(-1.17%)
Sep 22, 2009 6.922 7.033 6.898 7.029 1,572,323 +0.17(+2.43%)
Sep 21, 2009 6.809 6.875 6.782 6.862 953,288 -0.02(-0.32%)
Sep 18, 2009 6.820 6.900 6.784 6.884 2,080,424 +0.09(+1.31%)
Sep 17, 2009 6.749 6.804 6.724 6.795 1,608,969 +0.01(+0.16%)
Sep 16, 2009 6.769 6.829 6.715 6.784 2,090,533 +0.05(+0.79%)
Sep 15, 2009 6.611 6.740 6.611 6.731 1,005,513 +0.11(+1.68%)
Sep 14, 2009 6.542 6.629 6.509 6.620 1,241,025 +0.03(+0.47%)
Sep 11, 2009 6.646 6.662 6.564 6.589 1,322,263 -0.04(-0.57%)
Sep 10, 2009 6.577 6.626 6.542 6.626 1,171,606 +0.04(+0.68%)
Sep 09, 2009 6.675 6.675 6.560 6.582 1,257,909 -0.07(-1.04%)
Sep 08, 2009 6.709 6.751 6.604 6.651 1,339,511 +0.02(+0.30%)
Sep 04, 2009 6.522 6.646 6.520 6.631 1,112,110 +0.15(+2.33%)
Sep 03, 2009 6.433 6.533 6.433 6.480 1,118,489 +0.05(+0.76%)
Sep 02, 2009 6.466 6.517 6.420 6.431 1,456,139 -0.06(-0.99%)
Sep 01, 2009 6.595 6.661 6.475 6.495 1,677,035 -0.10(-1.55%)
Aug 31, 2009 6.557 6.617 6.489 6.597 2,143,217 -0.03(-0.40%)
Aug 28, 2009 6.704 6.717 6.589 6.624 1,457,845 -0.02(-0.23%)
Aug 27, 2009 6.602 6.664 6.513 6.640 1,376,274 +0.01(+0.20%)
Aug 26, 2009 6.611 6.655 6.593 6.626 1,008,627 -0.02(-0.37%)
Aug 25, 2009 6.704 6.733 6.620 6.651 1,365,275 -0.04(-0.60%)
Aug 24, 2009 6.649 6.704 6.624 6.691 1,531,529 +0.11(+1.69%)
Aug 21, 2009 6.564 6.617 6.549 6.580 1,560,266 +0.06(+0.95%)
Aug 20, 2009 6.400 6.531 6.386 6.517 1,476,388 +0.11(+1.74%)
Aug 19, 2009 6.335 6.409 6.268 6.406 1,114,962 +0.04(+0.70%)
Aug 18, 2009 6.268 6.369 6.257 6.362 1,385,649 +0.12(+1.85%)
Aug 17, 2009 6.348 6.348 6.235 6.246 1,112,839 -0.12(-1.85%)
Aug 14, 2009 6.444 6.455 6.337 6.364 1,400,419 -0.04(-0.66%)
Aug 13, 2009 6.433 6.435 6.342 6.406 1,162,698 +0.01(+0.17%)
Aug 12, 2009 6.322 6.424 6.313 6.395 1,544,831 +0.09(+1.48%)
Aug 11, 2009 6.409 6.409 6.277 6.302 2,186,850 -0.12(-1.90%)
Aug 10, 2009 6.411 6.460 6.391 6.424 1,806,449 +0.01(+0.21%)
Aug 07, 2009 6.464 6.477 6.391 6.411 1,983,657 -0.00(-0.07%)
Aug 06, 2009 6.455 6.513 6.386 6.415 2,709,258 -0.06(-0.93%)
Aug 05, 2009 6.535 6.557 6.449 6.475 8,462,720 -0.02(-0.31%)
Aug 04, 2009 6.429 6.529 6.391 6.495 1,592,603 +0.10(+1.53%)
Aug 03, 2009 6.433 6.444 6.382 6.397 656,995 +0.07(+1.16%)
Jul 31, 2009 6.280 6.362 6.226 6.324 1,342,295 +0.04(+0.71%)
Jul 30, 2009 6.235 6.340 6.231 6.280 1,433,547 +0.08(+1.33%)
Jul 29, 2009 6.237 6.255 6.157 6.197 1,106,392 -0.08(-1.20%)
Jul 28, 2009 6.313 6.333 6.202 6.273 1,155,235 -0.02(-0.35%)
Jul 27, 2009 6.357 6.384 6.286 6.295 1,387,057 -0.05(-0.84%)
Jul 24, 2009 6.395 6.395 6.306 6.348 1,271,162 +0.00(+0.07%)
Jul 23, 2009 6.217 6.348 6.211 6.344 1,237,826 +0.14(+2.33%)
Jul 22, 2009 6.242 6.286 6.188 6.200 837,617 -0.01(-0.18%)
Jul 21, 2009 6.353 6.366 6.208 6.211 1,091,214 -0.09(-1.48%)
Jul 20, 2009 6.260 6.313 6.255 6.304 781,172 +0.09(+1.50%)
Jul 17, 2009 6.160 6.215 6.160 6.211 663,059 +0.04(+0.58%)
Jul 16, 2009 6.095 6.200 6.095 6.175 1,070,821 +0.05(+0.80%)
Jul 15, 2009 6.062 6.191 6.062 6.126 1,468,003 +0.11(+1.89%)
Jul 14, 2009 5.993 6.015 5.928 6.013 824,805 +0.11(+1.81%)
Jul 13, 2009 5.824 5.922 5.806 5.906 900,230 +0.04(+0.68%)
Jul 10, 2009 5.795 5.884 5.786 5.866 853,705 -0.00(-0.04%)
Jul 09, 2009 5.844 5.893 5.798 5.868 1,032,501 +0.08(+1.38%)
Jul 08, 2009 5.859 5.919 5.753 5.788 1,529,194 -0.02(-0.42%)
Jul 07, 2009 6.000 6.004 5.813 5.813 1,127,613 -0.18(-3.04%)
Jul 06, 2009 5.964 5.995 5.897 5.995 1,191,962 +0.03(+0.48%)
Jul 02, 2009 6.022 6.033 5.948 5.966 938,672 -0.03(-0.56%)
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.