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

TransCanada Corporation (NY: TRP )

36.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2005 6.870 6.881 6.756 6.761 616,140 -0.10(-1.46%)
Nov 29, 2005 6.878 6.907 6.846 6.861 428,779 +0.00(+0.06%)
Nov 28, 2005 6.913 6.918 6.826 6.857 793,882 -0.11(-1.60%)
Nov 25, 2005 7.036 7.053 6.926 6.968 1,087,981 +0.27(+4.04%)
Nov 23, 2005 6.693 6.730 6.656 6.697 514,443 +0.00(+0.07%)
Nov 22, 2005 6.614 6.697 6.610 6.693 603,772 +0.08(+1.19%)
Nov 21, 2005 6.577 6.619 6.566 6.614 524,063 +0.04(+0.56%)
Nov 18, 2005 6.562 6.599 6.516 6.577 336,243 +0.01(+0.10%)
Nov 17, 2005 6.658 6.658 6.547 6.571 458,555 -0.01(-0.10%)
Nov 16, 2005 6.455 6.597 6.455 6.577 439,773 +0.09(+1.31%)
Nov 15, 2005 6.477 6.527 6.444 6.492 467,717 +0.02(+0.24%)
Nov 14, 2005 6.481 6.520 6.429 6.477 433,818 -0.04(-0.60%)
Nov 11, 2005 6.396 6.525 6.355 6.516 381,136 +0.09(+1.32%)
Nov 10, 2005 6.466 6.490 6.376 6.431 597,358 -0.05(-0.74%)
Nov 09, 2005 6.483 6.523 6.444 6.479 554,755 -0.04(-0.57%)
Nov 08, 2005 6.483 6.516 6.407 6.516 657,827 -0.03(-0.40%)
Nov 07, 2005 6.673 6.675 6.526 6.542 749,905 -0.16(-2.38%)
Nov 04, 2005 6.665 6.708 6.610 6.702 922,607 +0.04(+0.56%)
Nov 03, 2005 6.665 6.699 6.614 6.665 601,939 +0.00(+0.00%)
Nov 02, 2005 6.540 6.684 6.540 6.665 1,474,156 +0.10(+1.56%)
Nov 01, 2005 6.490 6.592 6.475 6.562 688,978 +0.05(+0.84%)
Oct 31, 2005 6.472 6.540 6.448 6.507 715,089 +0.03(+0.40%)
Oct 28, 2005 6.496 6.568 6.425 6.481 544,219 -0.01(-0.13%)
Oct 27, 2005 6.486 6.536 6.431 6.490 687,603 +0.03(+0.44%)
Oct 26, 2005 6.459 6.542 6.435 6.462 472,756 +0.00(+0.03%)
Oct 25, 2005 6.457 6.499 6.433 6.459 805,334 +0.02(+0.24%)
Oct 24, 2005 6.451 6.462 6.365 6.444 1,262,974 -0.06(-0.91%)
Oct 21, 2005 6.440 6.538 6.394 6.503 743,949 +0.01(+0.20%)
Oct 20, 2005 6.601 6.603 6.475 6.490 961,088 -0.11(-1.62%)
Oct 19, 2005 6.579 6.606 6.483 6.597 1,213,041 -0.02(-0.36%)
Oct 18, 2005 6.625 6.669 6.599 6.621 1,412,313 -0.01(-0.20%)
Oct 17, 2005 6.475 6.641 6.429 6.634 1,088,439 +0.20(+3.16%)
Oct 14, 2005 6.442 6.481 6.341 6.431 1,134,706 -0.05(-0.77%)
Oct 13, 2005 6.623 6.634 6.289 6.481 1,369,252 -0.15(-2.24%)
Oct 12, 2005 6.619 6.693 6.601 6.630 1,079,735 +0.05(+0.83%)
Oct 11, 2005 6.623 6.647 6.501 6.575 1,428,347 -0.12(-1.73%)
Oct 10, 2005 6.660 6.702 6.645 6.691 587,738 +0.05(+0.79%)
Oct 07, 2005 6.623 6.673 6.560 6.638 723,793 +0.02(+0.30%)
Oct 06, 2005 6.641 6.686 6.538 6.619 1,462,246 -0.02(-0.33%)
Oct 05, 2005 6.634 6.719 6.542 6.641 1,137,455 +0.00(+0.07%)
Oct 04, 2005 6.704 6.704 6.564 6.636 962,004 -0.11(-1.65%)
Oct 03, 2005 6.669 6.750 6.601 6.747 1,606,547 +0.08(+1.18%)
Sep 30, 2005 6.778 6.798 6.647 6.669 1,430,179 -0.11(-1.61%)
Sep 29, 2005 6.802 6.813 6.730 6.778 950,093 -0.01(-0.10%)
Sep 28, 2005 6.800 6.854 6.697 6.785 1,280,839 -0.06(-0.86%)
Sep 27, 2005 6.787 6.900 6.787 6.844 1,782,914 -0.02(-0.25%)
Sep 26, 2005 6.675 6.887 6.675 6.861 1,227,700 +0.15(+2.18%)
Sep 23, 2005 6.715 6.754 6.636 6.715 876,340 -0.00(-0.03%)
Sep 22, 2005 6.787 6.800 6.693 6.717 1,481,028 +0.01(+0.10%)
Sep 21, 2005 6.702 6.774 6.684 6.710 723,335 +0.06(+0.85%)
Sep 20, 2005 6.671 6.697 6.507 6.654 2,132,900 -0.07(-1.01%)
Sep 19, 2005 6.592 6.730 6.562 6.721 1,649,150 +0.16(+2.43%)
Sep 16, 2005 6.440 6.632 6.440 6.562 2,727,511 +0.13(+2.04%)
Sep 15, 2005 6.296 6.442 6.280 6.431 4,598,380 +0.12(+1.94%)
Sep 14, 2005 6.186 6.328 6.182 6.309 3,004,659 +0.12(+1.98%)
Sep 13, 2005 6.189 6.202 6.171 6.186 2,858,068 +0.02(+0.39%)
Sep 12, 2005 6.178 6.206 6.125 6.162 3,864,966 -0.05(-0.74%)
Sep 09, 2005 6.119 6.234 6.114 6.208 3,634,543 +0.11(+1.83%)
Sep 08, 2005 6.191 6.197 6.082 6.097 3,010,615 -0.02(-0.39%)
Sep 07, 2005 6.136 6.158 6.082 6.121 3,726,163 -0.04(-0.71%)
Sep 06, 2005 6.117 6.165 6.058 6.165 3,060,089 +0.06(+0.93%)
Sep 02, 2005 6.064 6.123 6.027 6.108 2,275,369 -0.03(-0.53%)
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.