Skip to main content

TransCanada Corporation (NY: TRP )

39.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.830 4.895 4.819 4.857 327,505 +0.01(+0.28%)
Sep 29, 2004 4.881 4.881 4.801 4.844 492,158 -0.04(-0.73%)
Sep 28, 2004 4.837 4.888 4.810 4.879 449,870 -0.01(-0.27%)
Sep 27, 2004 4.944 4.944 4.888 4.893 336,502 -0.03(-0.54%)
Sep 24, 2004 4.926 4.957 4.897 4.919 305,911 +0.00(+0.09%)
Sep 23, 2004 4.915 4.937 4.908 4.915 303,212 +0.01(+0.18%)
Sep 22, 2004 4.919 4.950 4.901 4.906 588,880 -0.01(-0.27%)
Sep 21, 2004 4.859 4.921 4.850 4.919 453,019 +0.08(+1.70%)
Sep 20, 2004 4.779 4.853 4.775 4.837 414,780 +0.05(+0.97%)
Sep 17, 2004 4.768 4.792 4.757 4.790 417,929 -0.02(-0.46%)
Sep 16, 2004 4.808 4.832 4.799 4.812 365,294 +0.02(+0.32%)
Sep 15, 2004 4.779 4.819 4.757 4.797 440,872 +0.00(+0.05%)
Sep 14, 2004 4.810 4.824 4.781 4.795 382,389 -0.05(-0.96%)
Sep 13, 2004 4.799 4.855 4.757 4.841 501,605 +0.04(+0.79%)
Sep 10, 2004 4.784 4.826 4.768 4.804 270,821 +0.01(+0.28%)
Sep 09, 2004 4.790 4.804 4.744 4.790 366,644 +0.00(+0.09%)
Sep 08, 2004 4.788 4.804 4.768 4.786 246,079 -0.04(-0.92%)
Sep 07, 2004 4.735 4.839 4.708 4.830 686,501 +0.11(+2.31%)
Sep 03, 2004 4.757 4.761 4.681 4.721 309,960 -0.05(-0.98%)
Sep 02, 2004 4.748 4.775 4.717 4.768 414,780 +0.02(+0.42%)
Sep 01, 2004 4.626 4.755 4.626 4.748 516,001 +0.10(+2.20%)
Aug 31, 2004 4.521 4.650 4.519 4.646 471,913 +0.10(+2.15%)
Aug 30, 2004 4.579 4.579 4.506 4.548 395,435 -0.02(-0.49%)
Aug 27, 2004 4.588 4.590 4.552 4.570 318,058 +0.01(+0.29%)
Aug 26, 2004 4.619 4.630 4.544 4.557 501,605 -0.07(-1.49%)
Aug 25, 2004 4.590 4.626 4.582 4.626 481,361 +0.00(+0.00%)
Aug 24, 2004 4.624 4.657 4.608 4.626 297,364 +0.02(+0.43%)
Aug 23, 2004 4.646 4.679 4.590 4.606 331,554 -0.06(-1.38%)
Aug 20, 2004 4.624 4.690 4.612 4.670 379,240 +0.05(+1.11%)
Aug 19, 2004 4.610 4.628 4.550 4.619 489,458 +0.00(+0.10%)
Aug 18, 2004 4.650 4.657 4.610 4.615 313,109 -0.04(-0.95%)
Aug 17, 2004 4.708 4.708 4.648 4.659 426,027 -0.03(-0.66%)
Aug 16, 2004 4.639 4.701 4.597 4.690 835,409 +0.05(+1.05%)
Aug 13, 2004 4.597 4.641 4.561 4.641 533,995 +0.09(+1.90%)
Aug 12, 2004 4.604 4.604 4.484 4.555 544,342 -0.08(-1.63%)
Aug 11, 2004 4.566 4.639 4.468 4.630 967,221 +0.04(+0.92%)
Aug 10, 2004 4.557 4.624 4.548 4.588 608,224 +0.04(+0.98%)
Aug 09, 2004 4.501 4.557 4.488 4.544 544,792 +0.05(+1.09%)
Aug 06, 2004 4.468 4.504 4.455 4.495 503,854 +0.05(+1.05%)
Aug 05, 2004 4.499 4.504 4.446 4.448 610,923 -0.04(-0.94%)
Aug 04, 2004 4.499 4.528 4.479 4.490 501,605 -0.03(-0.69%)
Aug 03, 2004 4.475 4.546 4.446 4.521 620,820 +0.13(+2.94%)
Aug 02, 2004 4.401 4.432 4.383 4.392 261,374 -0.08(-1.69%)
Jul 30, 2004 4.459 4.479 4.415 4.468 333,803 +0.03(+0.70%)
Jul 29, 2004 4.397 4.441 4.377 4.437 316,258 +0.05(+1.17%)
Jul 28, 2004 4.419 4.430 4.357 4.386 327,055 -0.00(-0.05%)
Jul 27, 2004 4.379 4.403 4.343 4.388 464,715 +0.00(+0.10%)
Jul 26, 2004 4.457 4.481 4.346 4.383 487,659 -0.07(-1.60%)
Jul 23, 2004 4.379 4.457 4.379 4.455 925,832 +0.05(+1.21%)
Jul 22, 2004 4.444 4.455 4.395 4.401 687,401 -0.03(-0.60%)
Jul 21, 2004 4.455 4.455 4.423 4.428 424,677 -0.02(-0.40%)
Jul 20, 2004 4.432 4.472 4.406 4.446 523,648 +0.00(+0.10%)
Jul 19, 2004 4.346 4.464 4.343 4.441 708,545 +0.08(+1.83%)
Jul 16, 2004 4.390 4.410 4.335 4.361 528,597 +0.01(+0.20%)
Jul 15, 2004 4.379 4.381 4.335 4.352 237,081 +0.00(+0.00%)
Jul 14, 2004 4.379 4.388 4.343 4.352 344,150 -0.03(-0.66%)
Jul 13, 2004 4.435 4.435 4.366 4.381 299,163 -0.05(-1.20%)
Jul 12, 2004 4.452 4.464 4.419 4.435 326,155 +0.02(+0.35%)
Jul 09, 2004 4.428 4.446 4.401 4.419 555,589 +0.01(+0.30%)
Jul 08, 2004 4.430 4.432 4.379 4.406 463,816 -0.02(-0.45%)
Jul 07, 2004 4.437 4.468 4.419 4.426 761,630 +0.01(+0.20%)
Jul 06, 2004 4.321 4.419 4.317 4.417 768,828 +0.05(+1.07%)
Jul 02, 2004 4.323 4.397 4.312 4.370 376,991 +0.03(+0.77%)
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.