Skip to main content

TransCanada Corporation (NY: TRP )

40.20 +0.56 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.139 3.174 3.136 3.159 314,009 -0.00(-0.07%)
Sep 27, 2002 3.192 3.192 3.136 3.161 220,436 -0.04(-1.25%)
Sep 26, 2002 3.208 3.210 3.172 3.201 660,859 -0.04(-1.10%)
Sep 25, 2002 3.199 3.236 3.176 3.236 887,593 +0.04(+1.32%)
Sep 24, 2002 3.139 3.199 3.101 3.194 1,879,107 +0.04(+1.41%)
Sep 23, 2002 3.145 3.163 3.103 3.150 215,937 -0.01(-0.28%)
Sep 20, 2002 3.145 3.159 3.116 3.159 894,791 +0.02(+0.71%)
Sep 19, 2002 3.159 3.174 3.130 3.136 554,240 -0.04(-1.26%)
Sep 18, 2002 3.165 3.196 3.150 3.176 80,796,688 -0.00(-0.14%)
Sep 17, 2002 3.188 3.230 3.179 3.181 988,814 -0.01(-0.21%)
Sep 16, 2002 3.176 3.194 3.148 3.188 1,359,957 +0.01(+0.35%)
Sep 13, 2002 3.165 3.194 3.161 3.176 122,814 +0.01(+0.35%)
Sep 12, 2002 3.208 3.208 3.150 3.165 196,593 -0.05(-1.45%)
Sep 11, 2002 3.203 3.225 3.203 3.212 236,181 -0.01(-0.21%)
Sep 10, 2002 3.221 3.256 3.210 3.219 89,524 -0.01(-0.28%)
Sep 09, 2002 3.243 3.243 3.212 3.228 118,765 -0.02(-0.48%)
Sep 06, 2002 3.259 3.270 3.236 3.243 447,620 -0.02(-0.48%)
Sep 05, 2002 3.250 3.268 3.250 3.259 62,531 -0.01(-0.34%)
Sep 04, 2002 3.256 3.283 3.248 3.270 198,842 -0.00(-0.14%)
Sep 03, 2002 3.290 3.290 3.254 3.274 474,163 -0.02(-0.74%)
Aug 30, 2002 3.281 3.303 3.268 3.299 132,261 +0.02(+0.54%)
Aug 29, 2002 3.254 3.288 3.236 3.281 322,556 +0.02(+0.55%)
Aug 28, 2002 3.241 3.281 3.221 3.263 323,006 +0.01(+0.34%)
Aug 27, 2002 3.268 3.274 3.243 3.252 80,751,704 -0.02(-0.75%)
Aug 26, 2002 3.236 3.279 3.214 3.276 162,403 +0.05(+1.59%)
Aug 23, 2002 3.279 3.285 3.225 3.225 719,792 -0.06(-1.83%)
Aug 22, 2002 3.263 3.288 3.263 3.285 167,351 +0.03(+0.89%)
Aug 21, 2002 3.265 3.283 3.252 3.256 126,863 -0.01(-0.27%)
Aug 20, 2002 3.250 3.268 3.245 3.265 98,071 +0.01(+0.41%)
Aug 16, 2002 3.243 3.274 3.241 3.252 94,022 +0.02(+0.55%)
Aug 15, 2002 3.279 3.283 3.221 3.234 170,500 -0.04(-1.15%)
Aug 14, 2002 3.228 3.272 3.192 3.272 318,508 +0.03(+0.96%)
Aug 13, 2002 3.208 3.243 3.165 3.241 256,426 +0.03(+1.04%)
Aug 12, 2002 3.219 3.219 3.141 3.208 168,251 -0.04(-1.10%)
Aug 07, 2002 3.228 3.243 3.174 3.243 137,210 +0.02(+0.62%)
Aug 06, 2002 3.136 3.241 3.136 3.223 513,751 +0.09(+2.98%)
Aug 05, 2002 3.176 3.179 3.123 3.130 52,634 -0.04(-1.19%)
Aug 02, 2002 3.168 3.181 3.145 3.168 142,158 +0.01(+0.21%)
Aug 01, 2002 3.154 3.181 3.101 3.161 463,366 -0.01(-0.35%)
Jul 31, 2002 3.070 3.194 3.070 3.172 273,071 +0.09(+2.88%)
Jul 30, 2002 3.045 3.085 3.036 3.083 333,353 +0.03(+0.95%)
Jul 29, 2002 3.083 3.112 2.999 3.054 341,451 -0.00(-0.07%)
Jul 26, 2002 3.063 3.105 2.999 3.056 267,222 -0.01(-0.43%)
Jul 25, 2002 3.074 3.094 2.990 3.070 268,572 +0.01(+0.44%)
Jul 24, 2002 2.890 3.056 2.870 3.056 526,348 +0.08(+2.54%)
Jul 23, 2002 2.981 3.054 2.970 2.981 492,607 -0.02(-0.59%)
Jul 22, 2002 3.001 3.088 2.968 2.999 541,643 -0.15(-4.80%)
Jul 19, 2002 3.205 3.205 3.150 3.150 31,310,968 -0.07(-2.28%)
Jul 17, 2002 3.159 3.288 3.159 3.223 233,032 -0.01(-0.34%)
Jul 12, 2002 3.308 3.332 3.214 3.234 238,431 -0.09(-2.68%)
Jul 11, 2002 3.361 3.381 3.308 3.323 320,757 -0.07(-2.10%)
Jul 10, 2002 3.414 3.448 3.394 3.394 157,454 -0.05(-1.42%)
Jul 09, 2002 3.399 3.452 3.399 3.443 245,629 +0.06(+1.71%)
Jul 08, 2002 3.408 3.408 3.385 3.385 219,536 -0.02(-0.65%)
Jul 05, 2002 3.410 3.410 3.381 3.408 61,632 -0.00(-0.13%)
Jul 04, 2002 3.352 3.423 3.350 3.412 248,778 +0.00(+0.00%)
Jul 03, 2002 3.352 3.423 3.350 3.412 248,778 +0.05(+1.45%)
Jul 02, 2002 3.383 3.394 3.339 3.363 251,477 -0.06(-1.75%)
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.