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

TransCanada Corporation (NY: TRP )

35.29 +0.19 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2003 4.715 4.726 4.696 4.722 503,906 +0.02(+0.37%)
Nov 26, 2003 4.685 4.715 4.685 4.704 1,069,199 +0.05(+1.03%)
Nov 25, 2003 4.717 4.717 4.608 4.656 1,325,275 -0.05(-1.07%)
Nov 24, 2003 4.730 4.752 4.680 4.706 1,181,432 -0.02(-0.51%)
Nov 21, 2003 4.717 4.763 4.702 4.730 794,798 +0.01(+0.28%)
Nov 20, 2003 4.682 4.763 4.682 4.717 996,819 +0.07(+1.60%)
Nov 19, 2003 4.606 4.652 4.606 4.643 1,136,997 +0.07(+1.43%)
Nov 18, 2003 4.650 4.671 4.549 4.578 2,534,194 -0.03(-0.71%)
Nov 17, 2003 4.584 4.617 4.549 4.610 2,892,426 +0.09(+1.98%)
Nov 14, 2003 4.551 4.569 4.517 4.521 130,099 -0.02(-0.43%)
Nov 13, 2003 4.549 4.584 4.530 4.541 78,334 -0.01(-0.14%)
Nov 12, 2003 4.536 4.536 4.508 4.547 139,719 +0.02(+0.43%)
Nov 11, 2003 4.501 4.527 4.477 4.527 210,266 +0.02(+0.48%)
Nov 10, 2003 4.449 4.512 4.468 4.506 127,351 +0.06(+1.38%)
Nov 07, 2003 4.403 4.444 4.403 4.444 423,281 +0.07(+1.55%)
Nov 06, 2003 4.379 4.399 4.377 4.377 88,870 -0.03(-0.69%)
Nov 05, 2003 4.399 4.418 4.394 4.407 150,255 -0.04(-0.93%)
Nov 04, 2003 4.399 4.440 4.375 4.449 299,595 +0.03(+0.79%)
Nov 03, 2003 4.451 4.423 4.366 4.414 250,579 -0.02(-0.54%)
Oct 31, 2003 4.377 4.438 4.377 4.438 292,724 +0.06(+1.35%)
Oct 30, 2003 4.338 4.396 4.338 4.379 184,155 +0.05(+1.26%)
Oct 29, 2003 4.379 4.410 4.316 4.324 345,863 -0.12(-2.61%)
Oct 28, 2003 4.322 4.453 4.316 4.440 535,973 +0.11(+2.62%)
Oct 27, 2003 4.344 4.344 4.320 4.327 81,999 -0.02(-0.40%)
Oct 24, 2003 4.399 4.403 4.340 4.344 206,601 -0.05(-1.09%)
Oct 23, 2003 4.338 4.425 4.338 4.392 329,830 +0.04(+0.85%)
Oct 22, 2003 4.335 4.364 4.335 4.355 208,434 +0.04(+0.86%)
Oct 21, 2003 4.307 4.320 4.300 4.318 144,758 +0.02(+0.41%)
Oct 20, 2003 4.296 4.318 4.268 4.300 167,205 +0.01(+0.15%)
Oct 17, 2003 4.298 4.320 4.285 4.294 332,120 -0.01(-0.30%)
Oct 16, 2003 4.283 4.316 4.279 4.307 335,785 +0.06(+1.49%)
Oct 15, 2003 4.202 4.250 4.202 4.244 355,483 +0.04(+1.04%)
Oct 14, 2003 4.172 4.204 4.137 4.200 229,506 +0.02(+0.52%)
Oct 13, 2003 4.167 4.185 4.143 4.178 157,127 +0.00(+0.05%)
Oct 10, 2003 4.132 4.189 4.132 4.176 160,334 +0.08(+1.97%)
Oct 09, 2003 4.110 4.110 4.065 4.095 379,762 -0.02(-0.48%)
Oct 08, 2003 4.104 4.115 4.095 4.115 233,629 +0.01(+0.27%)
Oct 07, 2003 4.071 4.128 4.071 4.104 130,099 +0.05(+1.35%)
Oct 06, 2003 4.067 4.060 4.038 4.049 123,686 -0.02(-0.43%)
Oct 03, 2003 4.078 4.084 4.078 4.067 139,719 -0.02(-0.48%)
Oct 02, 2003 4.078 4.095 4.078 4.086 165,373 +0.03(+0.81%)
Oct 01, 2003 4.047 4.060 4.038 4.054 216,221 -0.00(-0.05%)
Sep 30, 2003 4.056 4.056 4.017 4.056 177,283 +0.01(+0.32%)
Sep 29, 2003 4.012 4.043 4.008 4.043 389,840 +0.03(+0.76%)
Sep 26, 2003 4.049 4.028 3.997 4.012 163,998 -0.04(-0.92%)
Sep 25, 2003 4.071 4.071 4.047 4.049 109,027 -0.02(-0.54%)
Sep 24, 2003 4.078 4.084 4.052 4.071 218,970 -0.01(-0.16%)
Sep 23, 2003 4.049 4.091 4.034 4.078 130,557 +0.02(+0.54%)
Sep 22, 2003 4.073 4.080 4.056 4.056 180,490 -0.00(-0.11%)
Sep 19, 2003 4.106 4.106 4.065 4.060 526,353 +0.04(+1.03%)
Sep 18, 2003 4.012 4.021 3.995 4.019 170,412 -0.01(-0.22%)
Sep 17, 2003 4.032 4.034 4.017 4.028 231,797 -0.00(-0.11%)
Sep 16, 2003 4.041 4.052 4.006 4.032 81,541 -0.01(-0.22%)
Sep 15, 2003 4.028 4.049 4.021 4.041 235,920 -0.02(-0.43%)
Sep 12, 2003 4.062 4.086 4.052 4.058 92,077 -0.01(-0.16%)
Sep 11, 2003 4.062 4.065 4.032 4.065 117,730 -0.02(-0.37%)
Sep 10, 2003 4.071 4.108 4.067 4.080 275,774 +0.01(+0.21%)
Sep 09, 2003 4.045 4.078 4.043 4.071 160,334 +0.01(+0.32%)
Sep 08, 2003 4.062 4.071 4.034 4.058 191,484 -0.00(-0.11%)
Sep 05, 2003 4.043 4.069 4.038 4.062 227,216 +0.02(+0.43%)
Sep 04, 2003 4.038 4.054 4.025 4.045 130,557 +0.03(+0.76%)
Sep 03, 2003 3.949 4.017 3.949 4.014 196,981 +0.07(+1.71%)
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.