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, 2007 7.038 7.060 6.931 6.966 858,474 -0.08(-1.12%)
Feb 27, 2007 7.143 7.149 7.009 7.044 926,730 -0.13(-1.80%)
Feb 26, 2007 7.191 7.204 7.158 7.173 341,740 -0.01(-0.15%)
Feb 23, 2007 7.195 7.204 7.173 7.184 256,076 +0.01(+0.12%)
Feb 22, 2007 7.167 7.178 7.147 7.175 861,680 -0.01(-0.12%)
Feb 21, 2007 7.151 7.193 7.145 7.184 440,231 +0.07(+0.98%)
Feb 20, 2007 7.125 7.138 7.084 7.114 404,041 -0.02(-0.31%)
Feb 16, 2007 7.149 7.158 7.125 7.136 425,572 +0.01(+0.09%)
Feb 15, 2007 7.129 7.140 7.119 7.129 360,980 +0.02(+0.34%)
Feb 14, 2007 7.090 7.121 7.088 7.105 426,896 -0.02(-0.21%)
Feb 13, 2007 7.095 7.121 7.092 7.121 306,467 +0.06(+0.80%)
Feb 12, 2007 7.073 7.127 7.053 7.064 415,952 -0.02(-0.28%)
Feb 09, 2007 7.068 7.095 7.060 7.084 549,258 +0.04(+0.56%)
Feb 08, 2007 7.029 7.044 7.001 7.044 1,017,434 +0.01(+0.09%)
Feb 07, 2007 7.149 7.149 7.014 7.038 1,333,521 -0.13(-1.83%)
Feb 06, 2007 7.204 7.215 7.158 7.169 437,940 -0.03(-0.48%)
Feb 05, 2007 7.206 7.234 7.171 7.204 929,937 +0.00(+0.03%)
Feb 02, 2007 7.223 7.239 7.173 7.202 938,641 -0.08(-1.14%)
Feb 01, 2007 7.236 7.284 7.204 7.284 906,116 +0.04(+0.54%)
Jan 31, 2007 7.175 7.256 7.151 7.245 1,993,181 -0.01(-0.18%)
Jan 30, 2007 7.197 7.269 7.175 7.258 2,819,130 +0.05(+0.70%)
Jan 29, 2007 7.232 7.291 7.184 7.208 2,499,836 -0.02(-0.27%)
Jan 26, 2007 7.212 7.271 7.171 7.228 480,544 +0.06(+0.79%)
Jan 25, 2007 7.276 7.300 7.088 7.171 3,137,050 -0.13(-1.76%)
Jan 24, 2007 7.300 7.308 7.252 7.300 617,057 -0.01(-0.09%)
Jan 23, 2007 7.278 7.372 7.232 7.306 1,046,294 +0.04(+0.51%)
Jan 22, 2007 7.302 7.367 7.232 7.269 681,190 -0.06(-0.77%)
Jan 19, 2007 7.228 7.348 7.228 7.326 386,175 +0.12(+1.67%)
Jan 18, 2007 7.258 7.324 7.197 7.206 389,840 -0.04(-0.54%)
Jan 17, 2007 7.212 7.254 7.204 7.245 481,002 +0.01(+0.09%)
Jan 16, 2007 7.313 7.322 7.223 7.239 460,387 -0.07(-0.96%)
Jan 12, 2007 7.317 7.343 7.291 7.308 459,471 +0.09(+1.27%)
Jan 11, 2007 7.171 7.234 7.171 7.217 512,152 +0.03(+0.39%)
Jan 10, 2007 7.226 7.278 7.169 7.188 675,235 -0.09(-1.23%)
Jan 09, 2007 7.330 7.330 7.186 7.278 3,021,151 -0.10(-1.42%)
Jan 08, 2007 7.313 7.396 7.269 7.383 906,116 +0.09(+1.20%)
Jan 05, 2007 7.387 7.398 7.212 7.295 1,043,545 -0.13(-1.76%)
Jan 04, 2007 7.601 7.601 7.413 7.426 3,372,512 -0.17(-2.27%)
Jan 03, 2007 7.544 7.706 7.477 7.599 1,065,992 -0.03(-0.40%)
Dec 29, 2006 7.627 7.647 7.590 7.629 278,981 -0.01(-0.17%)
Dec 28, 2006 7.601 7.666 7.592 7.642 2,552,517 +0.03(+0.43%)
Dec 27, 2006 7.487 7.614 7.468 7.610 2,571,299 +0.03(+0.37%)
Dec 26, 2006 7.546 7.632 7.546 7.581 216,680 +0.02(+0.20%)
Dec 22, 2006 7.629 7.629 7.533 7.566 754,944 -0.15(-1.92%)
Dec 21, 2006 7.680 7.728 7.642 7.715 2,776,069 +0.04(+0.54%)
Dec 20, 2006 7.601 7.717 7.575 7.673 3,432,522 +0.07(+0.95%)
Dec 19, 2006 7.516 7.634 7.479 7.601 3,037,642 +0.06(+0.75%)
Dec 18, 2006 7.487 7.610 7.481 7.544 3,574,991 +0.04(+0.49%)
Dec 15, 2006 7.575 7.662 7.490 7.507 554,755 -0.06(-0.75%)
Dec 14, 2006 7.553 7.594 7.485 7.564 280,355 +0.02(+0.26%)
Dec 13, 2006 7.570 7.597 7.481 7.544 299,595 -0.02(-0.32%)
Dec 12, 2006 7.594 7.621 7.516 7.568 389,382 -0.07(-0.94%)
Dec 11, 2006 7.632 7.664 7.603 7.640 426,946 +0.00(+0.06%)
Dec 08, 2006 7.634 7.642 7.588 7.636 397,170 +0.02(+0.29%)
Dec 07, 2006 7.608 7.658 7.579 7.614 623,012 +0.04(+0.49%)
Dec 06, 2006 7.518 7.586 7.512 7.577 263,864 +0.04(+0.52%)
Dec 05, 2006 7.514 7.592 7.490 7.538 511,694 +0.04(+0.52%)
Dec 04, 2006 7.413 7.522 7.413 7.498 482,376 +0.07(+0.97%)
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.