Skip to main content

TransCanada Corporation (NY: TRP )

40.20 +0.56 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 8.829 8.858 8.771 8.856 1,611,435 +0.11(+1.22%)
Nov 29, 2007 8.685 8.783 7.002 8.749 1,744,596 -0.04(-0.43%)
Nov 28, 2007 8.689 8.845 8.676 8.787 1,058,589 +0.11(+1.28%)
Nov 27, 2007 8.558 8.691 8.491 8.676 1,303,993 +0.06(+0.72%)
Nov 26, 2007 8.729 8.760 8.596 8.614 858,015 -0.11(-1.30%)
Nov 23, 2007 8.774 8.774 8.711 8.727 306,811 -0.02(-0.28%)
Nov 21, 2007 8.678 8.780 8.654 8.751 921,514 -0.07(-0.81%)
Nov 20, 2007 8.711 8.847 8.711 8.823 1,055,854 +0.04(+0.51%)
Nov 19, 2007 8.891 8.891 8.754 8.778 854,793 -0.12(-1.35%)
Nov 16, 2007 8.867 9.000 8.823 8.898 1,325,317 +0.09(+1.03%)
Nov 15, 2007 8.974 9.007 8.749 8.807 1,592,540 -0.29(-3.18%)
Nov 14, 2007 9.223 9.240 9.076 9.096 1,112,079 -0.07(-0.73%)
Nov 13, 2007 9.185 9.305 9.076 9.163 1,333,190 +0.02(+0.19%)
Nov 12, 2007 9.227 9.378 9.132 9.145 1,156,243 -0.35(-3.72%)
Nov 09, 2007 9.449 9.621 9.423 9.498 1,164,646 -0.13(-1.32%)
Nov 08, 2007 9.534 9.647 9.469 9.625 1,159,976 +0.04(+0.42%)
Nov 07, 2007 9.722 9.767 9.541 9.585 1,032,452 -0.10(-1.08%)
Nov 06, 2007 9.505 9.714 9.505 9.689 805,731 +0.20(+2.08%)
Nov 05, 2007 9.474 9.501 9.404 9.492 759,767 -0.04(-0.37%)
Nov 02, 2007 9.558 9.569 9.371 9.527 1,441,834 +0.16(+1.76%)
Nov 01, 2007 9.367 9.425 9.294 9.363 1,405,844 -0.06(-0.59%)
Oct 31, 2007 9.138 9.456 9.114 9.418 1,726,601 +0.41(+4.57%)
Oct 30, 2007 8.847 9.036 8.847 9.007 1,199,803 +0.10(+1.15%)
Oct 29, 2007 8.843 8.929 8.816 8.905 848,455 +0.06(+0.73%)
Oct 26, 2007 8.760 8.840 8.747 8.840 619,021 +0.12(+1.38%)
Oct 25, 2007 8.727 8.771 8.662 8.720 863,300 +0.08(+0.87%)
Oct 24, 2007 8.676 8.716 8.507 8.645 1,007,709 -0.08(-0.87%)
Oct 23, 2007 8.678 8.740 8.671 8.720 853,403 +0.15(+1.71%)
Oct 22, 2007 8.489 8.574 8.474 8.574 919,084 +0.02(+0.23%)
Oct 19, 2007 8.694 8.696 8.545 8.554 698,198 -0.14(-1.56%)
Oct 18, 2007 8.607 8.691 8.574 8.689 1,404,045 +0.09(+1.03%)
Oct 17, 2007 8.660 8.678 8.547 8.600 708,545 +0.02(+0.21%)
Oct 16, 2007 8.627 8.651 8.574 8.582 697,748 -0.05(-0.62%)
Oct 15, 2007 8.718 8.771 8.600 8.636 780,524 -0.09(-1.04%)
Oct 12, 2007 8.687 8.729 8.589 8.727 647,363 +0.06(+0.74%)
Oct 11, 2007 8.716 8.734 8.629 8.662 725,640 -0.03(-0.33%)
Oct 10, 2007 8.743 8.743 8.640 8.691 639,715 -0.02(-0.28%)
Oct 09, 2007 8.667 8.729 8.551 8.716 896,141 -0.01(-0.10%)
Oct 08, 2007 8.765 8.780 8.642 8.725 467,415 +0.04(+0.44%)
Oct 05, 2007 8.645 8.754 8.618 8.687 911,886 +0.17(+1.96%)
Oct 04, 2007 8.325 8.542 8.325 8.520 1,150,318 +0.24(+2.95%)
Oct 03, 2007 8.200 8.289 8.185 8.276 817,864 +0.07(+0.84%)
Oct 02, 2007 8.167 8.213 8.147 8.207 689,201 -0.02(-0.24%)
Oct 01, 2007 8.171 8.238 8.169 8.227 329,754 +0.09(+1.09%)
Sep 28, 2007 8.113 8.196 8.113 8.138 671,656 +0.06(+0.74%)
Sep 27, 2007 8.091 8.122 8.011 8.078 471,014 -0.01(-0.16%)
Sep 26, 2007 8.058 8.120 8.002 8.091 620,820 -0.02(-0.25%)
Sep 25, 2007 8.047 8.116 8.038 8.111 658,160 +0.05(+0.63%)
Sep 24, 2007 8.018 8.100 8.000 8.060 814,265 +0.06(+0.78%)
Sep 21, 2007 8.002 8.033 7.976 7.998 475,962 +0.01(+0.11%)
Sep 20, 2007 8.042 8.045 7.980 7.989 1,251,988 +0.05(+0.59%)
Sep 19, 2007 8.058 8.082 7.927 7.942 961,372 -0.10(-1.19%)
Sep 18, 2007 7.947 8.049 7.909 8.038 854,303 +0.13(+1.63%)
Sep 17, 2007 7.940 8.007 7.893 7.909 495,307 -0.02(-0.20%)
Sep 14, 2007 7.889 8.018 7.882 7.925 977,568 -0.01(-0.14%)
Sep 13, 2007 7.758 7.953 7.758 7.936 736,887 +0.18(+2.35%)
Sep 12, 2007 7.689 7.764 7.689 7.753 587,080 +0.06(+0.84%)
Sep 11, 2007 7.682 7.727 7.629 7.689 1,133,223 +0.08(+1.08%)
Sep 10, 2007 7.631 7.669 7.587 7.607 1,033,801 -0.04(-0.47%)
Sep 07, 2007 7.591 7.642 7.576 7.642 779,625 -0.03(-0.43%)
Sep 06, 2007 7.689 7.707 7.644 7.676 857,002 -0.04(-0.46%)
Sep 05, 2007 7.718 7.836 7.671 7.711 1,290,677 -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.