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 (%)
Mar 31, 2006 6.328 6.355 6.285 6.315 376,555 -0.04(-0.69%)
Mar 30, 2006 6.381 6.411 6.350 6.359 369,684 +0.03(+0.45%)
Mar 29, 2006 6.328 6.341 6.256 6.331 615,682 -0.04(-0.62%)
Mar 28, 2006 6.435 6.435 6.346 6.370 431,527 -0.07(-1.02%)
Mar 27, 2006 6.442 6.455 6.396 6.435 432,901 -0.03(-0.44%)
Mar 24, 2006 6.453 6.483 6.403 6.464 296,847 +0.01(+0.20%)
Mar 23, 2006 6.501 6.501 6.431 6.451 451,225 -0.05(-0.71%)
Mar 22, 2006 6.518 6.519 6.464 6.496 399,918 -0.03(-0.40%)
Mar 21, 2006 6.510 6.564 6.510 6.523 343,572 -0.04(-0.57%)
Mar 20, 2006 6.610 6.634 6.549 6.560 310,131 -0.06(-0.92%)
Mar 17, 2006 6.680 6.715 6.599 6.621 377,472 -0.07(-1.08%)
Mar 16, 2006 6.636 6.717 6.634 6.693 407,706 +0.03(+0.39%)
Mar 15, 2006 6.606 6.686 6.606 6.667 386,634 +0.06(+0.93%)
Mar 14, 2006 6.549 6.658 6.536 6.606 467,717 +0.06(+0.90%)
Mar 13, 2006 6.481 6.549 6.457 6.547 451,225 +0.06(+0.87%)
Mar 10, 2006 6.416 6.534 6.416 6.490 430,611 +0.06(+0.99%)
Mar 09, 2006 6.472 6.510 6.403 6.427 480,544 -0.05(-0.81%)
Mar 08, 2006 6.479 6.523 6.446 6.479 341,740 -0.04(-0.57%)
Mar 07, 2006 6.507 6.590 6.468 6.516 515,817 -0.05(-0.80%)
Mar 06, 2006 6.573 6.592 6.512 6.568 524,979 -0.05(-0.69%)
Mar 03, 2006 6.695 6.723 6.614 6.614 372,433 -0.09(-1.40%)
Mar 02, 2006 6.723 6.741 6.682 6.708 422,365 +0.02(+0.26%)
Mar 01, 2006 6.715 6.715 6.669 6.691 311,048 -0.01(-0.10%)
Feb 28, 2006 6.737 6.767 6.693 6.697 438,857 -0.04(-0.58%)
Feb 27, 2006 6.697 6.756 6.695 6.737 344,947 +0.07(+1.08%)
Feb 24, 2006 6.658 6.693 6.632 6.665 311,506 +0.02(+0.36%)
Feb 23, 2006 6.654 6.682 6.636 6.641 355,483 -0.06(-0.85%)
Feb 22, 2006 6.660 6.697 6.641 6.697 291,807 +0.02(+0.29%)
Feb 21, 2006 6.689 6.730 6.662 6.678 428,320 +0.04(+0.62%)
Feb 17, 2006 6.625 6.689 6.621 6.636 340,366 +0.02(+0.23%)
Feb 16, 2006 6.645 6.645 6.560 6.621 470,007 -0.01(-0.10%)
Feb 15, 2006 6.678 6.693 6.555 6.627 633,548 +0.00(+0.07%)
Feb 14, 2006 6.597 6.647 6.549 6.623 680,274 +0.06(+0.90%)
Feb 13, 2006 6.630 6.630 6.542 6.564 441,147 -0.05(-0.79%)
Feb 10, 2006 6.619 6.649 6.523 6.617 606,062 +0.01(+0.13%)
Feb 09, 2006 6.625 6.686 6.577 6.608 843,357 +0.03(+0.43%)
Feb 08, 2006 6.568 6.597 6.481 6.579 509,404 +0.02(+0.27%)
Feb 07, 2006 6.621 6.638 6.547 6.562 654,162 -0.11(-1.64%)
Feb 06, 2006 6.658 6.730 6.638 6.671 470,007 -0.03(-0.46%)
Feb 03, 2006 6.654 6.710 6.595 6.702 389,840 +0.00(+0.03%)
Feb 02, 2006 6.680 6.728 6.669 6.699 590,487 -0.01(-0.13%)
Feb 01, 2006 6.809 6.815 6.691 6.708 585,448 -0.11(-1.66%)
Jan 31, 2006 6.854 6.881 6.761 6.822 657,369 +0.02(+0.22%)
Jan 30, 2006 6.776 6.854 6.769 6.806 777,391 +0.06(+0.87%)
Jan 27, 2006 6.721 6.778 6.708 6.747 406,332 +0.03(+0.52%)
Jan 26, 2006 6.778 6.778 6.713 6.713 549,258 -0.05(-0.77%)
Jan 25, 2006 6.798 6.811 6.708 6.765 604,230 +0.00(+0.06%)
Jan 24, 2006 6.758 6.785 6.706 6.761 660,576 +0.00(+0.03%)
Jan 23, 2006 6.658 6.761 6.647 6.758 417,326 +0.14(+2.08%)
Jan 20, 2006 6.558 6.641 6.549 6.621 666,989 +0.09(+1.40%)
Jan 19, 2006 6.490 6.553 6.416 6.529 1,114,550 +0.03(+0.50%)
Jan 18, 2006 6.494 6.558 6.472 6.496 953,300 -0.15(-2.20%)
Jan 17, 2006 6.747 6.750 6.612 6.643 699,514 -0.09(-1.36%)
Jan 13, 2006 6.732 6.778 6.713 6.734 388,924 -0.02(-0.23%)
Jan 12, 2006 6.767 6.780 6.739 6.750 478,253 -0.03(-0.51%)
Jan 11, 2006 6.745 6.802 6.745 6.785 786,552 +0.07(+0.97%)
Jan 10, 2006 6.621 6.723 6.619 6.719 1,081,109 -0.01(-0.13%)
Jan 09, 2006 6.795 6.802 6.726 6.728 829,614 -0.11(-1.56%)
Jan 06, 2006 6.850 6.872 6.820 6.835 646,833 -0.03(-0.48%)
Jan 05, 2006 6.948 6.959 6.859 6.868 1,178,684 -0.14(-2.05%)
Jan 04, 2006 7.005 7.012 6.913 7.012 538,264 +0.02(+0.22%)
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.