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, 2010 8.236 8.327 8.213 8.236 1,467,444 -0.07(-0.90%)
Nov 29, 2010 8.301 8.332 8.213 8.311 1,860,785 +0.01(+0.11%)
Nov 26, 2010 8.266 8.325 8.241 8.301 555,878 -0.05(-0.56%)
Nov 24, 2010 8.243 8.348 8.348 8.348 1,426,212 +0.17(+2.08%)
Nov 23, 2010 8.206 8.220 8.136 8.178 1,396,416 -0.07(-0.88%)
Nov 22, 2010 8.243 8.259 8.178 8.250 987,783 +0.00(+0.06%)
Nov 19, 2010 8.192 8.245 8.155 8.245 1,464,909 +0.05(+0.63%)
Nov 18, 2010 8.271 8.271 8.148 8.194 3,114,923 +0.00(+0.03%)
Nov 17, 2010 8.220 8.290 8.166 8.192 1,333,548 -0.01(-0.14%)
Nov 16, 2010 8.462 8.462 8.106 8.204 4,849,877 -0.33(-3.85%)
Nov 15, 2010 8.521 8.602 8.453 8.532 1,262,357 +0.04(+0.47%)
Nov 12, 2010 8.539 8.565 8.416 8.493 1,530,463 -0.11(-1.30%)
Nov 11, 2010 8.693 8.693 8.530 8.604 1,173,858 -0.07(-0.75%)
Nov 10, 2010 8.667 8.681 8.528 8.670 1,688,912 +0.04(+0.46%)
Nov 09, 2010 8.730 8.740 8.600 8.630 1,479,468 -0.07(-0.80%)
Nov 08, 2010 8.693 8.709 8.658 8.700 1,415,874 -0.02(-0.19%)
Nov 05, 2010 8.726 8.737 8.687 8.716 928,303 +0.00(+0.05%)
Nov 04, 2010 8.761 8.761 8.660 8.712 2,059,664 +0.04(+0.46%)
Nov 03, 2010 8.712 8.716 8.581 8.672 1,456,166 -0.02(-0.19%)
Nov 02, 2010 8.693 8.793 8.656 8.688 1,174,566 +0.07(+0.78%)
Nov 01, 2010 8.679 8.702 8.574 8.621 1,690,169 +0.01(+0.08%)
Oct 29, 2010 8.523 8.628 8.479 8.614 1,498,333 +0.12(+1.43%)
Oct 28, 2010 8.616 8.616 8.469 8.493 2,082,464 -0.06(-0.65%)
Oct 27, 2010 8.609 8.609 8.495 8.549 1,536,215 -0.23(-2.60%)
Oct 25, 2010 8.826 8.842 8.763 8.777 754,144 +0.02(+0.27%)
Oct 22, 2010 8.887 8.903 8.686 8.754 1,036,127 -0.10(-1.18%)
Oct 21, 2010 8.898 8.917 8.824 8.859 1,434,984 +0.00(+0.00%)
Oct 20, 2010 8.849 8.863 8.805 8.859 1,086,311 +0.03(+0.37%)
Oct 19, 2010 8.754 8.888 8.712 8.826 1,745,754 -0.10(-1.15%)
Oct 18, 2010 8.751 8.954 8.751 8.929 1,305,592 +0.10(+1.14%)
Oct 15, 2010 8.910 8.931 8.779 8.828 952,329 -0.05(-0.60%)
Oct 14, 2010 8.938 8.996 8.859 8.882 849,576 -0.04(-0.50%)
Oct 13, 2010 8.891 8.961 8.882 8.926 808,481 +0.11(+1.24%)
Oct 12, 2010 8.840 8.866 8.782 8.817 823,924 -0.03(-0.37%)
Oct 11, 2010 8.847 8.889 8.838 8.849 353,524 +0.02(+0.26%)
Oct 08, 2010 8.826 8.831 8.744 8.826 2,736,969 +0.05(+0.61%)
Oct 07, 2010 8.870 8.870 8.695 8.772 1,855,200 -0.06(-0.66%)
Oct 06, 2010 8.880 8.936 8.819 8.831 1,916,901 -0.03(-0.39%)
Oct 05, 2010 8.754 8.912 8.737 8.866 1,459,757 +0.15(+1.68%)
Oct 04, 2010 8.737 8.798 8.681 8.719 997,941 -0.02(-0.21%)
Oct 01, 2010 8.737 8.761 8.653 8.737 1,461,623 +0.08(+0.97%)
Sep 30, 2010 8.719 8.782 8.581 8.653 1,773,169 -0.00(-0.05%)
Sep 29, 2010 8.702 8.721 8.607 8.658 1,432,736 -0.04(-0.51%)
Sep 28, 2010 8.637 8.749 8.558 8.702 1,220,203 +0.17(+2.00%)
Sep 27, 2010 8.530 8.575 8.500 8.532 1,137,726 +0.01(+0.16%)
Sep 24, 2010 8.432 8.521 8.404 8.518 1,238,694 +0.18(+2.11%)
Sep 23, 2010 8.258 8.388 8.215 8.343 1,160,659 +0.01(+0.08%)
Sep 22, 2010 8.361 8.427 8.297 8.336 1,077,268 -0.03(-0.30%)
Sep 21, 2010 8.429 8.432 8.322 8.361 1,306,694 -0.07(-0.79%)
Sep 20, 2010 8.397 8.466 8.350 8.427 809,970 +0.04(+0.44%)
Sep 17, 2010 8.391 8.477 8.283 8.391 1,522,430 -0.04(-0.46%)
Sep 15, 2010 8.480 8.484 8.391 8.429 945,002 -0.06(-0.75%)
Sep 14, 2010 8.491 8.614 8.484 8.493 1,702,179 +0.00(+0.03%)
Sep 13, 2010 8.512 8.527 8.443 8.491 686,806 +0.06(+0.73%)
Sep 10, 2010 8.368 8.443 8.359 8.429 968,885 +0.04(+0.49%)
Sep 09, 2010 8.443 8.454 8.348 8.388 643,469 +0.03(+0.35%)
Sep 08, 2010 8.399 8.505 8.345 8.359 1,273,411 -0.04(-0.49%)
Sep 07, 2010 8.379 8.443 8.302 8.400 1,417,172 +0.01(+0.11%)
Sep 03, 2010 8.397 8.527 8.338 8.391 1,104,885 +0.06(+0.68%)
Sep 02, 2010 8.231 8.350 8.231 8.334 788 +0.08(+0.94%)
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.