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 (%)
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%)
Jan 03, 2006 6.833 7.018 6.824 6.996 664,241 +0.12(+1.81%)
Dec 30, 2005 6.828 6.889 6.800 6.872 230,881 +0.02(+0.22%)
Dec 29, 2005 6.745 6.905 6.745 6.857 367,394 +0.07(+1.06%)
Dec 28, 2005 6.859 6.874 6.778 6.785 453,058 -0.05(-0.77%)
Dec 27, 2005 6.900 6.900 6.815 6.837 194,691 -0.09(-1.29%)
Dec 23, 2005 6.861 6.940 6.861 6.926 250,579 +0.04(+0.63%)
Dec 22, 2005 6.983 6.992 6.876 6.883 802,128 -0.10(-1.38%)
Dec 21, 2005 7.016 7.068 6.970 6.979 430,611 -0.01(-0.19%)
Dec 20, 2005 6.985 7.009 6.948 6.992 429,237 +0.00(+0.06%)
Dec 19, 2005 7.079 7.079 6.964 6.988 474,588 -0.05(-0.71%)
Dec 16, 2005 6.911 7.047 6.911 7.038 536,890 +0.14(+1.99%)
Dec 15, 2005 6.955 6.957 6.900 6.900 346,779 -0.09(-1.28%)
Dec 14, 2005 6.999 7.051 6.959 6.990 521,314 +0.00(+0.00%)
Dec 13, 2005 6.966 7.018 6.935 6.990 410,455 +0.04(+0.63%)
Dec 12, 2005 6.922 6.966 6.913 6.946 247,830 +0.05(+0.76%)
Dec 09, 2005 6.900 6.959 6.883 6.894 311,506 -0.01(-0.19%)
Dec 08, 2005 6.937 6.937 6.857 6.907 385,717 +0.00(+0.00%)
Dec 07, 2005 6.909 6.942 6.876 6.907 377,930 -0.02(-0.35%)
Dec 06, 2005 6.916 6.955 6.889 6.931 526,353 +0.02(+0.22%)
Dec 05, 2005 6.892 6.990 6.846 6.916 686,229 +0.02(+0.35%)
Dec 02, 2005 6.809 6.999 6.717 6.892 869,468 +0.11(+1.58%)
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.