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

TransCanada Corporation (NY: TRP )

35.73 -0.12 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 29, 2003 3.899 3.962 3.899 3.934 133,306 +0.01(+0.22%)
Aug 28, 2003 3.881 3.929 3.875 3.925 160,334 +0.06(+1.52%)
Aug 27, 2003 3.864 3.890 3.846 3.866 162,166 -0.02(-0.39%)
Aug 26, 2003 3.840 3.881 3.831 3.881 147,965 +0.04(+1.08%)
Aug 25, 2003 3.866 3.883 3.838 3.840 83,831 -0.01(-0.17%)
Aug 22, 2003 3.840 3.857 3.811 3.846 111,775 -0.01(-0.17%)
Aug 21, 2003 3.903 3.903 3.831 3.853 252,411 -0.05(-1.18%)
Aug 20, 2003 3.877 3.899 3.855 3.899 203,395 -0.00(-0.11%)
Aug 19, 2003 3.901 3.918 3.868 3.903 102,613 -0.01(-0.33%)
Aug 18, 2003 3.973 3.973 3.914 3.916 246,456 -0.04(-1.05%)
Aug 15, 2003 3.966 3.966 3.931 3.958 84,289 +0.01(+0.28%)
Aug 14, 2003 4.030 4.030 3.947 3.947 218,970 -0.09(-2.27%)
Aug 13, 2003 4.008 4.038 4.008 4.038 118,189 +0.00(+0.00%)
Aug 12, 2003 4.019 4.038 3.997 4.038 202,478 +0.01(+0.27%)
Aug 11, 2003 3.988 4.028 3.979 4.028 212,099 +0.05(+1.21%)
Aug 08, 2003 3.927 3.979 3.903 3.979 174,535 +0.05(+1.28%)
Aug 07, 2003 3.849 3.929 3.849 3.929 312,422 +0.11(+2.80%)
Aug 06, 2003 3.888 3.888 3.809 3.822 660,118 -0.09(-2.29%)
Aug 05, 2003 3.897 3.931 3.897 3.912 112,233 +0.00(+0.11%)
Aug 04, 2003 3.966 3.966 3.907 3.907 83,831 -0.04(-1.11%)
Aug 01, 2003 3.940 3.951 3.925 3.951 189,652 +0.03(+0.84%)
Jul 31, 2003 3.953 3.962 3.879 3.918 244,623 -0.03(-0.88%)
Jul 30, 2003 3.942 3.973 3.931 3.953 149,797 -0.02(-0.60%)
Jul 29, 2003 3.975 4.010 3.960 3.977 240,501 +0.01(+0.16%)
Jul 28, 2003 3.973 4.032 3.962 3.971 135,596 +0.01(+0.33%)
Jul 25, 2003 4.025 4.060 3.958 3.958 318,377 -0.05(-1.20%)
Jul 24, 2003 3.990 4.036 3.975 4.006 209,808 +0.04(+0.99%)
Jul 23, 2003 3.907 3.984 3.907 3.966 157,127 +0.07(+1.79%)
Jul 22, 2003 3.905 3.907 3.862 3.897 261,573 -0.01(-0.17%)
Jul 21, 2003 3.897 3.951 3.897 3.903 106,736 +0.00(+0.06%)
Jul 18, 2003 3.857 3.916 3.838 3.901 140,177 +0.03(+0.79%)
Jul 17, 2003 3.835 3.883 3.831 3.870 159,417 +0.00(+0.11%)
Jul 16, 2003 3.907 3.907 3.846 3.866 332,120 -0.03(-0.67%)
Jul 15, 2003 3.960 3.960 3.879 3.892 283,104 -0.10(-2.46%)
Jul 14, 2003 3.971 3.997 3.971 3.990 123,686 +0.02(+0.55%)
Jul 11, 2003 3.951 3.975 3.942 3.969 111,317 +0.02(+0.44%)
Jul 10, 2003 3.929 3.951 3.929 3.951 254,702 -0.02(-0.55%)
Jul 09, 2003 3.973 3.990 3.951 3.973 157,585 -0.01(-0.27%)
Jul 08, 2003 4.017 4.030 3.975 3.984 196,523 -0.06(-1.56%)
Jul 07, 2003 3.958 4.049 3.951 4.047 414,578 +0.11(+2.71%)
Jul 03, 2003 3.901 3.942 3.883 3.940 82,457 +0.06(+1.46%)
Jul 02, 2003 3.849 3.918 3.831 3.883 195,607 +0.01(+0.28%)
Jul 01, 2003 3.820 3.873 3.820 3.873 92,993 +0.04(+0.97%)
Jun 30, 2003 3.838 3.881 3.805 3.835 531,850 -0.02(-0.57%)
Jun 27, 2003 3.879 3.881 3.840 3.857 328,913 -0.03(-0.67%)
Jun 26, 2003 3.916 3.923 3.864 3.883 414,119 -0.10(-2.63%)
Jun 25, 2003 3.986 4.032 3.960 3.988 562,543 +0.03(+0.66%)
Jun 24, 2003 3.995 4.008 3.953 3.962 114,524 -0.03(-0.82%)
Jun 23, 2003 4.001 4.023 3.975 3.995 250,579 -0.01(-0.16%)
Jun 20, 2003 4.104 4.104 3.999 4.001 500,242 -0.11(-2.76%)
Jun 19, 2003 4.134 4.145 4.071 4.115 624,386 -0.04(-1.00%)
Jun 18, 2003 4.113 4.169 4.113 4.156 485,583 +0.04(+0.95%)
Jun 17, 2003 4.143 4.143 4.108 4.117 188,277 -0.02(-0.58%)
Jun 16, 2003 4.084 4.154 4.056 4.141 241,417 +0.05(+1.17%)
Jun 13, 2003 4.115 4.137 4.062 4.093 372,891 -0.02(-0.53%)
Jun 12, 2003 4.047 4.124 4.047 4.115 213,931 +0.07(+1.67%)
Jun 11, 2003 4.019 4.071 3.986 4.047 459,013 +0.05(+1.26%)
Jun 10, 2003 3.934 3.999 3.934 3.997 282,646 +0.06(+1.50%)
Jun 09, 2003 3.973 3.973 3.907 3.938 192,858 -0.04(-0.93%)
Jun 06, 2003 3.966 4.019 3.964 3.975 259,283 -0.02(-0.49%)
Jun 05, 2003 3.940 4.004 3.936 3.995 212,557 +0.06(+1.50%)
Jun 04, 2003 3.929 3.955 3.927 3.936 216,221 +0.02(+0.56%)
Jun 03, 2003 3.899 3.918 3.879 3.914 355,941 -0.01(-0.17%)
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.