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

TransCanada Corporation (NY: TRP )

35.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2006 7.459 7.459 7.322 7.422 701,346 -0.05(-0.67%)
Nov 29, 2006 7.492 7.529 7.405 7.472 439,315 -0.05(-0.61%)
Nov 28, 2006 7.387 7.536 7.387 7.518 540,096 +0.12(+1.56%)
Nov 27, 2006 7.481 7.494 7.343 7.402 429,695 -0.06(-0.85%)
Nov 24, 2006 7.466 7.509 7.455 7.466 89,787 +0.05(+0.65%)
Nov 22, 2006 7.448 7.455 7.359 7.418 266,154 +0.01(+0.12%)
Nov 21, 2006 7.319 7.446 7.291 7.409 286,310 +0.08(+1.04%)
Nov 20, 2006 7.278 7.343 7.258 7.332 208,892 +0.01(+0.15%)
Nov 17, 2006 7.409 7.431 7.311 7.322 427,862 -0.09(-1.27%)
Nov 16, 2006 7.339 7.481 7.328 7.415 517,191 +0.09(+1.28%)
Nov 15, 2006 7.278 7.381 7.254 7.322 374,265 +0.01(+0.09%)
Nov 14, 2006 7.341 7.341 7.263 7.315 269,361 +0.00(+0.00%)
Nov 13, 2006 7.302 7.337 7.282 7.315 262,031 +0.01(+0.15%)
Nov 10, 2006 7.173 7.339 7.173 7.304 368,768 +0.07(+0.90%)
Nov 09, 2006 7.319 7.337 7.223 7.239 423,281 -0.08(-1.07%)
Nov 08, 2006 7.112 7.361 7.112 7.317 521,772 +0.19(+2.63%)
Nov 07, 2006 7.204 7.263 7.095 7.129 509,404 -0.05(-0.64%)
Nov 06, 2006 7.175 7.280 7.167 7.175 416,410 -0.05(-0.72%)
Nov 03, 2006 7.167 7.254 7.151 7.228 666,989 +0.08(+1.07%)
Nov 02, 2006 7.018 7.263 7.014 7.151 804,418 +0.13(+1.90%)
Nov 01, 2006 6.964 7.088 6.933 7.018 670,654 -0.05(-0.65%)
Oct 31, 2006 6.916 7.112 6.916 7.064 878,630 +0.14(+2.02%)
Oct 30, 2006 6.868 6.946 6.865 6.924 559,794 +0.01(+0.19%)
Oct 27, 2006 6.870 6.911 6.850 6.911 284,020 +0.02(+0.25%)
Oct 26, 2006 6.885 6.907 6.850 6.894 301,886 +0.01(+0.16%)
Oct 25, 2006 6.865 6.909 6.795 6.883 361,438 -0.03(-0.41%)
Oct 24, 2006 6.747 6.913 6.710 6.911 490,622 +0.11(+1.64%)
Oct 23, 2006 6.752 6.833 6.752 6.800 282,646 +0.03(+0.48%)
Oct 20, 2006 6.778 6.798 6.743 6.767 241,875 +0.04(+0.58%)
Oct 19, 2006 6.630 6.739 6.617 6.728 325,249 +0.12(+1.75%)
Oct 18, 2006 6.619 6.630 6.573 6.612 239,584 +0.01(+0.17%)
Oct 17, 2006 6.647 6.678 6.571 6.601 355,025 -0.07(-0.98%)
Oct 16, 2006 6.603 6.671 6.571 6.667 476,421 +0.05(+0.69%)
Oct 13, 2006 6.531 6.621 6.529 6.621 433,818 +0.03(+0.53%)
Oct 12, 2006 6.560 6.632 6.527 6.586 811,290 +0.04(+0.60%)
Oct 11, 2006 6.595 6.643 6.510 6.547 462,678 -0.08(-1.22%)
Oct 10, 2006 6.719 6.732 6.606 6.627 614,766 -0.10(-1.49%)
Oct 09, 2006 6.767 6.778 6.721 6.728 197,439 -0.03(-0.39%)
Oct 06, 2006 6.798 6.798 6.715 6.754 351,360 -0.04(-0.64%)
Oct 05, 2006 6.892 6.909 6.771 6.798 328,455 -0.08(-1.11%)
Oct 04, 2006 6.913 6.916 6.830 6.874 766,396 -0.04(-0.57%)
Oct 03, 2006 6.931 6.996 6.913 6.913 433,360 -0.07(-1.03%)
Oct 02, 2006 6.839 6.985 6.839 6.985 440,231 +0.12(+1.78%)
Sep 29, 2006 6.929 6.929 6.850 6.863 545,593 -0.12(-1.69%)
Sep 28, 2006 6.909 7.005 6.909 6.981 411,829 +0.07(+0.95%)
Sep 27, 2006 6.931 6.946 6.865 6.916 434,734 -0.07(-1.00%)
Sep 26, 2006 7.020 7.068 6.970 6.985 530,934 -0.02(-0.31%)
Sep 25, 2006 6.920 7.038 6.920 7.007 563,459 +0.09(+1.36%)
Sep 22, 2006 6.918 6.946 6.854 6.913 436,108 +0.00(+0.06%)
Sep 21, 2006 6.909 7.003 6.900 6.909 450,309 -0.01(-0.16%)
Sep 20, 2006 7.060 7.060 6.863 6.920 493,370 +0.06(+0.83%)
Sep 19, 2006 6.911 6.959 6.844 6.863 371,058 -0.09(-1.32%)
Sep 18, 2006 6.974 7.066 6.924 6.955 601,481 -0.05(-0.78%)
Sep 15, 2006 6.946 7.023 6.926 7.009 443,438 +0.07(+1.07%)
Sep 14, 2006 6.990 7.025 6.929 6.935 407,248 +0.00(+0.06%)
Sep 13, 2006 6.830 6.940 6.798 6.931 505,739 +0.09(+1.24%)
Sep 12, 2006 6.752 6.881 6.752 6.846 456,722 +0.10(+1.52%)
Sep 11, 2006 6.776 6.798 6.660 6.743 437,482 -0.06(-0.90%)
Sep 08, 2006 6.837 6.837 6.767 6.804 349,986 -0.03(-0.38%)
Sep 07, 2006 6.844 6.878 6.719 6.830 531,392 -0.06(-0.89%)
Sep 06, 2006 6.902 6.920 6.857 6.892 512,610 -0.06(-0.88%)
Sep 05, 2006 6.981 7.003 6.909 6.953 440,689 -0.11(-1.61%)
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.