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

TransCanada Corporation (NY: TRP )

38.56 +0.36 (+0.96%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 10, 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 (%)
Dec 31, 2007 8.948 9.002 8.906 8.935 1,336,727 -0.04(-0.46%)
Dec 28, 2007 8.902 9.002 8.900 8.976 1,240,527 +0.15(+1.66%)
Dec 27, 2007 8.819 8.913 8.819 8.830 858,932 -0.14(-1.51%)
Dec 26, 2007 8.806 9.046 8.725 8.965 2,022,957 +0.13(+1.43%)
Dec 24, 2007 8.784 8.865 8.760 8.839 260,199 +0.13(+1.53%)
Dec 21, 2007 8.649 8.712 8.612 8.706 548,800 +0.03(+0.40%)
Dec 20, 2007 8.666 8.723 8.614 8.671 513,527 +0.07(+0.84%)
Dec 19, 2007 8.572 8.660 8.505 8.599 620,790 +0.08(+0.90%)
Dec 18, 2007 8.546 8.603 8.476 8.522 844,364 -0.01(-0.10%)
Dec 17, 2007 8.500 8.590 8.461 8.531 966,951 +0.08(+0.98%)
Dec 14, 2007 8.489 8.537 8.400 8.448 964,981 -0.04(-0.51%)
Dec 13, 2007 8.474 8.548 8.424 8.492 928,563 -0.06(-0.66%)
Dec 12, 2007 8.614 8.673 8.468 8.548 903,431 -0.01(-0.15%)
Dec 11, 2007 8.706 8.747 8.518 8.562 980,328 -0.23(-2.63%)
Dec 10, 2007 8.732 8.815 8.732 8.793 666,073 +0.01(+0.15%)
Dec 07, 2007 8.741 8.832 8.708 8.780 883,669 +0.12(+1.41%)
Dec 06, 2007 8.592 8.701 8.542 8.658 660,118 +0.07(+0.76%)
Dec 05, 2007 8.492 8.612 8.474 8.592 1,096,226 +0.13(+1.52%)
Dec 04, 2007 8.498 8.513 8.411 8.463 1,261,141 -0.15(-1.80%)
Dec 03, 2007 8.732 8.732 8.607 8.618 1,065,259 -0.08(-0.90%)
Nov 30, 2007 8.671 8.699 8.614 8.697 1,640,904 +0.10(+1.22%)
Nov 29, 2007 8.529 8.625 6.876 8.592 1,776,501 -0.04(-0.43%)
Nov 28, 2007 8.533 8.686 8.520 8.629 1,077,948 +0.11(+1.28%)
Nov 27, 2007 8.404 8.535 8.339 8.520 1,327,840 +0.06(+0.72%)
Nov 26, 2007 8.572 8.603 8.441 8.459 873,705 -0.11(-1.30%)
Nov 23, 2007 8.616 8.616 8.555 8.570 312,422 -0.02(-0.28%)
Nov 21, 2007 8.522 8.623 8.498 8.594 938,366 -0.07(-0.81%)
Nov 20, 2007 8.555 8.688 8.555 8.664 1,075,163 +0.04(+0.51%)
Nov 19, 2007 8.732 8.732 8.596 8.620 870,426 -0.12(-1.35%)
Nov 16, 2007 8.708 8.839 8.664 8.738 1,349,554 +0.09(+1.03%)
Nov 15, 2007 8.813 8.845 8.592 8.649 1,621,664 -0.28(-3.18%)
Nov 14, 2007 9.057 9.074 8.913 8.933 1,132,416 -0.07(-0.73%)
Nov 13, 2007 9.020 9.138 8.913 8.998 1,357,571 +0.02(+0.19%)
Nov 12, 2007 9.061 9.210 8.968 8.981 1,177,387 -0.35(-3.72%)
Nov 09, 2007 9.280 9.448 9.253 9.328 1,185,945 -0.12(-1.32%)
Nov 08, 2007 9.363 9.474 9.299 9.452 1,181,190 +0.04(+0.42%)
Nov 07, 2007 9.547 9.592 9.369 9.413 1,051,333 -0.10(-1.08%)
Nov 06, 2007 9.334 9.539 9.334 9.515 820,465 +0.19(+2.08%)
Nov 05, 2007 9.304 9.330 9.235 9.321 773,662 -0.03(-0.37%)
Nov 02, 2007 9.387 9.398 9.203 9.356 1,468,201 +0.16(+1.76%)
Nov 01, 2007 9.199 9.256 9.127 9.195 1,431,553 -0.05(-0.59%)
Oct 31, 2007 8.974 9.286 8.950 9.249 1,758,177 +0.40(+4.57%)
Oct 30, 2007 8.688 8.874 8.688 8.845 1,221,745 +0.10(+1.15%)
Oct 29, 2007 8.684 8.769 8.658 8.745 863,971 +0.06(+0.73%)
Oct 26, 2007 8.603 8.682 8.590 8.682 630,341 +0.12(+1.38%)
Oct 25, 2007 8.570 8.614 8.507 8.564 879,088 +0.07(+0.87%)
Oct 24, 2007 8.520 8.559 8.354 8.489 1,026,137 -0.07(-0.87%)
Oct 23, 2007 8.522 8.583 8.516 8.564 869,010 +0.14(+1.71%)
Oct 22, 2007 8.337 8.420 8.321 8.420 935,892 +0.02(+0.23%)
Oct 19, 2007 8.537 8.540 8.391 8.400 710,966 -0.13(-1.56%)
Oct 18, 2007 8.452 8.535 8.420 8.533 1,429,721 +0.09(+1.03%)
Oct 17, 2007 8.505 8.522 8.393 8.446 721,503 +0.02(+0.21%)
Oct 16, 2007 8.472 8.496 8.420 8.428 710,508 -0.05(-0.62%)
Oct 15, 2007 8.562 8.614 8.446 8.481 794,798 -0.09(-1.04%)
Oct 12, 2007 8.531 8.572 8.435 8.570 659,201 +0.06(+0.74%)
Oct 11, 2007 8.559 8.577 8.474 8.507 738,910 -0.03(-0.33%)
Oct 10, 2007 8.586 8.586 8.485 8.535 651,414 -0.02(-0.28%)
Oct 09, 2007 8.511 8.572 8.398 8.559 912,529 -0.01(-0.10%)
Oct 08, 2007 8.607 8.623 8.487 8.568 475,963 +0.04(+0.44%)
Oct 05, 2007 8.489 8.596 8.463 8.531 928,563 +0.16(+1.96%)
Oct 04, 2007 8.175 8.389 8.175 8.367 1,171,354 +0.24(+2.95%)
Oct 03, 2007 8.053 8.140 8.038 8.127 832,820 +0.07(+0.84%)
Oct 02, 2007 8.020 8.066 8.000 8.059 701,805 -0.02(-0.24%)
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.