Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransCanada Corporation (NY: TRP )

36.09 +0.18 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2010 8.719 8.782 8.581 8.653 1,773,169 -0.00(-0.05%)
Sep 29, 2010 8.702 8.721 8.607 8.658 1,432,736 -0.04(-0.51%)
Sep 28, 2010 8.637 8.749 8.558 8.702 1,220,203 +0.17(+2.00%)
Sep 27, 2010 8.530 8.575 8.500 8.532 1,137,726 +0.01(+0.16%)
Sep 24, 2010 8.432 8.521 8.404 8.518 1,238,694 +0.18(+2.11%)
Sep 23, 2010 8.258 8.388 8.215 8.343 1,160,659 +0.01(+0.08%)
Sep 22, 2010 8.361 8.427 8.297 8.336 1,077,268 -0.03(-0.30%)
Sep 21, 2010 8.429 8.432 8.322 8.361 1,306,694 -0.07(-0.79%)
Sep 20, 2010 8.397 8.466 8.350 8.427 809,970 +0.04(+0.44%)
Sep 17, 2010 8.391 8.477 8.283 8.391 1,522,430 -0.04(-0.46%)
Sep 15, 2010 8.480 8.484 8.391 8.429 945,002 -0.06(-0.75%)
Sep 14, 2010 8.491 8.614 8.484 8.493 1,702,179 +0.00(+0.03%)
Sep 13, 2010 8.512 8.527 8.443 8.491 686,806 +0.06(+0.73%)
Sep 10, 2010 8.368 8.443 8.359 8.429 968,885 +0.04(+0.49%)
Sep 09, 2010 8.443 8.454 8.348 8.388 643,469 +0.03(+0.35%)
Sep 08, 2010 8.399 8.505 8.345 8.359 1,273,411 -0.04(-0.49%)
Sep 07, 2010 8.379 8.443 8.302 8.400 1,417,172 +0.01(+0.11%)
Sep 03, 2010 8.397 8.527 8.338 8.391 1,104,885 +0.06(+0.68%)
Sep 02, 2010 8.231 8.350 8.231 8.334 788 +0.08(+0.94%)
Sep 01, 2010 8.238 8.352 8.226 8.256 993,750 +0.13(+1.61%)
Aug 31, 2010 8.124 8.240 8.078 8.125 5,696 -0.01(-0.12%)
Aug 30, 2010 8.279 8.336 8.130 8.135 1,068,644 -0.14(-1.71%)
Aug 27, 2010 8.276 8.304 8.016 8.276 1,784,960 +0.14(+1.74%)
Aug 26, 2010 8.071 8.178 8.067 8.135 1,396,750 +0.12(+1.54%)
Aug 25, 2010 7.936 8.037 7.907 8.012 1,514,476 +0.04(+0.46%)
Aug 24, 2010 7.950 8.012 7.907 7.975 1,026,653 -0.08(-0.96%)
Aug 23, 2010 8.003 8.095 8.003 8.053 1,119,154 +0.05(+0.68%)
Aug 20, 2010 7.909 8.028 7.829 7.998 1,712,565 +0.02(+0.26%)
Aug 19, 2010 8.076 8.117 7.914 7.978 1,773,071 -0.14(-1.71%)
Aug 18, 2010 8.080 8.176 7.968 8.117 1,148,472 +0.03(+0.42%)
Aug 17, 2010 7.918 8.119 7.893 8.083 1,095,643 +0.23(+2.88%)
Aug 16, 2010 7.877 7.895 7.820 7.857 817,328 -0.07(-0.86%)
Aug 13, 2010 7.925 7.962 7.882 7.925 795,885 +0.02(+0.26%)
Aug 12, 2010 7.811 7.914 7.811 7.905 1,019,991 -0.03(-0.37%)
Aug 11, 2010 8.064 8.064 7.852 7.934 1,210,030 -0.22(-2.71%)
Aug 10, 2010 8.062 8.176 8.019 8.156 1,055,304 -0.01(-0.17%)
Aug 09, 2010 8.217 8.224 8.140 8.169 594,607 -0.00(-0.03%)
Aug 06, 2010 8.172 8.199 8.055 8.172 1,137,043 -0.07(-0.83%)
Aug 05, 2010 8.265 8.329 8.206 8.240 1,063,538 -0.03(-0.33%)
Aug 04, 2010 8.203 8.306 8.203 8.267 1,262,630 +0.09(+1.06%)
Aug 03, 2010 8.149 8.256 8.142 8.181 1,336,599 -0.03(-0.39%)
Aug 02, 2010 8.167 8.263 8.151 8.213 1,375,146 +0.15(+1.81%)
Jul 30, 2010 8.067 8.098 7.850 8.067 1,637,408 +0.10(+1.26%)
Jul 29, 2010 8.092 8.096 7.852 7.966 2,239,540 +0.02(+0.20%)
Jul 28, 2010 8.080 8.080 7.873 7.950 1,763,338 -0.08(-0.94%)
Jul 27, 2010 8.062 8.117 7.973 8.025 1,171,036 -0.05(-0.65%)
Jul 26, 2010 8.103 8.142 8.069 8.078 857,943 +0.02(+0.20%)
Jul 23, 2010 8.071 8.071 7.996 8.062 1,156,097 +0.00(+0.00%)
Jul 22, 2010 7.964 8.119 7.964 8.062 1,824,795 +0.14(+1.76%)
Jul 21, 2010 7.980 8.014 7.847 7.923 2,385,356 -0.00(-0.06%)
Jul 20, 2010 7.795 7.930 7.761 7.927 2,205,757 +0.10(+1.22%)
Jul 19, 2010 7.816 7.891 7.761 7.832 2,848,035 +0.02(+0.26%)
Jul 16, 2010 7.811 7.882 7.772 7.811 1,646,361 -0.12(-1.47%)
Jul 15, 2010 7.948 7.948 7.816 7.927 1,182,509 -0.00(-0.06%)
Jul 14, 2010 7.918 7.955 7.861 7.932 1,933,730 -0.01(-0.11%)
Jul 13, 2010 8.119 8.181 7.898 7.941 2,748,197 -0.11(-1.34%)
Jul 12, 2010 8.140 8.140 7.971 8.048 1,476,022 -0.06(-0.79%)
Jul 09, 2010 8.112 8.151 8.046 8.112 1,088,447 +0.08(+0.99%)
Jul 08, 2010 8.140 8.169 7.959 8.032 1,385,830 -0.03(-0.31%)
Jul 07, 2010 7.870 8.064 7.866 8.057 1,071,698 +0.18(+2.32%)
Jul 06, 2010 7.802 7.968 7.797 7.875 1,544,026 +0.16(+2.01%)
Jul 02, 2010 7.720 7.774 7.608 7.720 1,713,871 +0.12(+1.53%)
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.