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

TransCanada Corporation (NY: TRP )

35.19 -0.81 (-2.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Sep 28, 2007 7.968 8.049 7.968 7.992 683,939 +0.06(+0.74%)
Sep 27, 2007 7.946 7.976 7.867 7.933 479,627 -0.01(-0.16%)
Sep 26, 2007 7.913 7.974 7.859 7.946 632,174 -0.02(-0.25%)
Sep 25, 2007 7.902 7.970 7.894 7.966 670,196 +0.05(+0.63%)
Sep 24, 2007 7.874 7.955 7.856 7.915 829,156 +0.06(+0.78%)
Sep 21, 2007 7.859 7.889 7.832 7.854 484,666 +0.01(+0.11%)
Sep 20, 2007 7.898 7.900 7.837 7.846 1,274,884 +0.05(+0.59%)
Sep 19, 2007 7.913 7.937 7.784 7.800 978,953 -0.09(-1.19%)
Sep 18, 2007 7.804 7.904 7.767 7.894 869,926 +0.13(+1.63%)
Sep 17, 2007 7.797 7.863 7.752 7.767 504,365 -0.02(-0.20%)
Sep 14, 2007 7.747 7.874 7.741 7.782 995,445 -0.01(-0.14%)
Sep 13, 2007 7.618 7.811 7.618 7.793 750,363 +0.18(+2.35%)
Sep 12, 2007 7.551 7.625 7.551 7.614 597,816 +0.06(+0.84%)
Sep 11, 2007 7.544 7.588 7.492 7.551 1,153,947 +0.08(+1.08%)
Sep 10, 2007 7.494 7.531 7.450 7.470 1,052,707 -0.03(-0.47%)
Sep 07, 2007 7.455 7.505 7.439 7.505 793,882 -0.03(-0.43%)
Sep 06, 2007 7.551 7.568 7.507 7.538 872,675 -0.03(-0.46%)
Sep 05, 2007 7.579 7.695 7.533 7.573 1,314,281 -0.08(-1.00%)
Sep 04, 2007 7.664 7.686 7.608 7.649 719,212 +0.05(+0.60%)
Aug 31, 2007 7.666 7.666 7.566 7.603 509,404 +0.07(+0.99%)
Aug 30, 2007 7.485 7.557 7.477 7.529 478,711 -0.04(-0.52%)
Aug 29, 2007 7.509 7.597 7.509 7.568 796,631 +0.13(+1.79%)
Aug 28, 2007 7.503 7.536 7.429 7.435 584,990 -0.14(-1.90%)
Aug 27, 2007 7.612 7.638 7.540 7.579 554,755 -0.04(-0.54%)
Aug 24, 2007 7.662 7.699 7.568 7.621 691,726 +0.01(+0.17%)
Aug 23, 2007 7.498 7.608 7.461 7.608 856,183 +0.19(+2.56%)
Aug 22, 2007 7.516 7.588 7.389 7.418 1,179,142 -0.02(-0.23%)
Aug 21, 2007 7.422 7.474 7.374 7.435 565,750 +0.02(+0.29%)
Aug 20, 2007 7.450 7.468 7.350 7.413 798,005 +0.03(+0.41%)
Aug 17, 2007 7.527 7.584 7.307 7.383 1,004,607 +0.03(+0.36%)
Aug 16, 2007 7.463 7.494 7.186 7.357 2,037,616 -0.03(-0.44%)
Aug 15, 2007 7.411 7.494 7.361 7.389 753,569 -0.09(-1.17%)
Aug 14, 2007 7.612 7.664 7.429 7.477 764,106 -0.16(-2.06%)
Aug 13, 2007 7.675 7.708 7.605 7.634 865,345 -0.02(-0.26%)
Aug 10, 2007 7.570 7.664 7.503 7.653 1,425,598 -0.01(-0.11%)
Aug 09, 2007 7.560 7.708 7.544 7.662 2,385,770 -0.03(-0.40%)
Aug 08, 2007 7.730 7.752 7.601 7.693 1,845,673 +0.04(+0.57%)
Aug 07, 2007 7.787 7.787 7.529 7.649 2,799,432 -0.07(-0.91%)
Aug 06, 2007 7.723 7.760 7.490 7.719 2,049,069 -0.04(-0.48%)
Aug 03, 2007 7.745 7.918 7.723 7.756 1,450,335 -0.16(-2.04%)
Aug 02, 2007 7.942 7.961 7.854 7.918 1,242,359 +0.11(+1.37%)
Aug 01, 2007 7.898 7.937 7.688 7.811 1,287,253 -0.09(-1.16%)
Jul 31, 2007 7.863 7.904 7.793 7.902 1,968,902 +0.15(+2.00%)
Jul 30, 2007 7.688 7.787 7.594 7.747 1,372,001 +0.02(+0.31%)
Jul 27, 2007 7.817 7.920 7.710 7.723 1,334,437 -0.24(-2.96%)
Jul 26, 2007 8.007 8.009 7.778 7.959 1,808,567 -0.18(-2.23%)
Jul 25, 2007 8.140 8.280 8.027 8.140 1,659,228 -0.08(-0.96%)
Jul 24, 2007 8.304 8.306 8.145 8.219 1,675,261 -0.08(-1.00%)
Jul 23, 2007 8.269 8.310 8.230 8.302 1,011,478 +0.06(+0.74%)
Jul 20, 2007 8.094 8.247 8.090 8.241 1,300,996 +0.11(+1.34%)
Jul 19, 2007 8.049 8.204 8.049 8.131 1,028,886 +0.08(+0.98%)
Jul 18, 2007 7.880 8.053 7.837 8.053 1,451,710 +0.15(+1.93%)
Jul 17, 2007 7.791 7.900 7.791 7.900 1,127,377 +0.14(+1.74%)
Jul 16, 2007 7.791 7.811 7.745 7.765 1,150,282 -0.04(-0.56%)
Jul 13, 2007 7.795 7.819 7.765 7.808 375,181 +0.04(+0.56%)
Jul 12, 2007 7.686 7.765 7.677 7.765 612,934 +0.14(+1.77%)
Jul 11, 2007 7.666 7.708 7.551 7.629 888,250 -0.05(-0.60%)
Jul 10, 2007 7.734 7.773 7.675 7.675 604,230 -0.07(-0.87%)
Jul 09, 2007 7.666 7.771 7.666 7.743 885,502 +0.07(+0.91%)
Jul 06, 2007 7.653 7.725 7.660 7.673 882,753 +0.04(+0.57%)
Jul 05, 2007 7.701 7.728 7.570 7.629 1,240,069 +0.11(+1.42%)
Jul 03, 2007 7.568 7.573 7.433 7.522 631,258 +0.05(+0.61%)
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.