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

TransCanada Corporation (NY: TRP )

36.10 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 8.671 8.699 8.614 8.697 1,640,904 +0.10(+1.22%)
Nov 29, 2007 8.529 8.625 6.876 8.592 1,776,501 -0.04(-0.43%)
Nov 28, 2007 8.533 8.686 8.520 8.629 1,077,948 +0.11(+1.28%)
Nov 27, 2007 8.404 8.535 8.339 8.520 1,327,840 +0.06(+0.72%)
Nov 26, 2007 8.572 8.603 8.441 8.459 873,705 -0.11(-1.30%)
Nov 23, 2007 8.616 8.616 8.555 8.570 312,422 -0.02(-0.28%)
Nov 21, 2007 8.522 8.623 8.498 8.594 938,366 -0.07(-0.81%)
Nov 20, 2007 8.555 8.688 8.555 8.664 1,075,163 +0.04(+0.51%)
Nov 19, 2007 8.732 8.732 8.596 8.620 870,426 -0.12(-1.35%)
Nov 16, 2007 8.708 8.839 8.664 8.738 1,349,554 +0.09(+1.03%)
Nov 15, 2007 8.813 8.845 8.592 8.649 1,621,664 -0.28(-3.18%)
Nov 14, 2007 9.057 9.074 8.913 8.933 1,132,416 -0.07(-0.73%)
Nov 13, 2007 9.020 9.138 8.913 8.998 1,357,571 +0.02(+0.19%)
Nov 12, 2007 9.061 9.210 8.968 8.981 1,177,387 -0.35(-3.72%)
Nov 09, 2007 9.280 9.448 9.253 9.328 1,185,945 -0.12(-1.32%)
Nov 08, 2007 9.363 9.474 9.299 9.452 1,181,190 +0.04(+0.42%)
Nov 07, 2007 9.547 9.592 9.369 9.413 1,051,333 -0.10(-1.08%)
Nov 06, 2007 9.334 9.539 9.334 9.515 820,465 +0.19(+2.08%)
Nov 05, 2007 9.304 9.330 9.235 9.321 773,662 -0.03(-0.37%)
Nov 02, 2007 9.387 9.398 9.203 9.356 1,468,201 +0.16(+1.76%)
Nov 01, 2007 9.199 9.256 9.127 9.195 1,431,553 -0.05(-0.59%)
Oct 31, 2007 8.974 9.286 8.950 9.249 1,758,177 +0.40(+4.57%)
Oct 30, 2007 8.688 8.874 8.688 8.845 1,221,745 +0.10(+1.15%)
Oct 29, 2007 8.684 8.769 8.658 8.745 863,971 +0.06(+0.73%)
Oct 26, 2007 8.603 8.682 8.590 8.682 630,341 +0.12(+1.38%)
Oct 25, 2007 8.570 8.614 8.507 8.564 879,088 +0.07(+0.87%)
Oct 24, 2007 8.520 8.559 8.354 8.489 1,026,137 -0.07(-0.87%)
Oct 23, 2007 8.522 8.583 8.516 8.564 869,010 +0.14(+1.71%)
Oct 22, 2007 8.337 8.420 8.321 8.420 935,892 +0.02(+0.23%)
Oct 19, 2007 8.537 8.540 8.391 8.400 710,966 -0.13(-1.56%)
Oct 18, 2007 8.452 8.535 8.420 8.533 1,429,721 +0.09(+1.03%)
Oct 17, 2007 8.505 8.522 8.393 8.446 721,503 +0.02(+0.21%)
Oct 16, 2007 8.472 8.496 8.420 8.428 710,508 -0.05(-0.62%)
Oct 15, 2007 8.562 8.614 8.446 8.481 794,798 -0.09(-1.04%)
Oct 12, 2007 8.531 8.572 8.435 8.570 659,201 +0.06(+0.74%)
Oct 11, 2007 8.559 8.577 8.474 8.507 738,910 -0.03(-0.33%)
Oct 10, 2007 8.586 8.586 8.485 8.535 651,414 -0.02(-0.28%)
Oct 09, 2007 8.511 8.572 8.398 8.559 912,529 -0.01(-0.10%)
Oct 08, 2007 8.607 8.623 8.487 8.568 475,963 +0.04(+0.44%)
Oct 05, 2007 8.489 8.596 8.463 8.531 928,563 +0.16(+1.96%)
Oct 04, 2007 8.175 8.389 8.175 8.367 1,171,354 +0.24(+2.95%)
Oct 03, 2007 8.053 8.140 8.038 8.127 832,820 +0.07(+0.84%)
Oct 02, 2007 8.020 8.066 8.000 8.059 701,805 -0.02(-0.24%)
Oct 01, 2007 8.024 8.090 8.022 8.079 335,785 +0.09(+1.09%)
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%)
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.