Skip to main content

TransCanada Corporation (NY: TRP )

46.01 -0.37 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.06 22.40 21.95 22.36 1,722,754 +0.82(+3.80%)
Nov 29, 2011 21.43 21.58 21.18 21.55 790,743 +0.34(+1.61%)
Nov 28, 2011 21.19 21.37 21.11 21.20 901,850 +0.41(+1.96%)
Nov 25, 2011 20.94 21.01 20.76 20.80 583,769 -0.35(-1.64%)
Nov 23, 2011 21.11 21.20 20.90 21.14 1,225,835 -0.21(-1.00%)
Nov 22, 2011 21.52 21.62 21.27 21.36 1,355,144 -0.13(-0.60%)
Nov 21, 2011 21.48 21.54 21.24 21.49 1,909,440 -0.17(-0.77%)
Nov 18, 2011 21.24 21.75 21.13 21.65 2,333,451 +0.50(+2.38%)
Nov 17, 2011 21.33 21.40 20.98 21.15 1,807,967 -0.25(-1.15%)
Nov 16, 2011 21.20 21.55 21.17 21.40 2,157,345 +0.04(+0.20%)
Nov 15, 2011 21.22 21.46 21.01 21.35 1,961,889 +0.07(+0.35%)
Nov 14, 2011 21.37 21.43 21.08 21.28 4,371,014 -0.30(-1.39%)
Nov 11, 2011 20.66 21.66 20.66 21.58 5,037,598 +0.62(+2.96%)
Nov 10, 2011 21.29 21.39 20.92 20.96 2,855,923 -0.29(-1.38%)
Nov 09, 2011 21.22 21.64 21.22 21.25 1,454,976 -0.57(-2.60%)
Nov 08, 2011 21.82 21.86 21.24 21.82 2,208,039 -0.18(-0.83%)
Nov 07, 2011 22.17 22.35 21.82 22.00 1,717,031 -0.33(-1.46%)
Nov 04, 2011 22.47 22.52 22.23 22.33 1,259,160 -0.31(-1.37%)
Nov 03, 2011 22.06 22.76 22.05 22.64 1,393,259 +0.56(+2.54%)
Nov 02, 2011 22.22 22.33 21.85 22.08 1,791,962 -0.05(-0.24%)
Nov 01, 2011 22.12 22.38 22.00 22.13 2,396,179 -0.90(-3.90%)
Oct 31, 2011 23.13 23.36 22.78 23.03 1,292,345 -0.37(-1.58%)
Oct 28, 2011 23.48 23.56 23.33 23.40 1,102,684 -0.17(-0.70%)
Oct 27, 2011 23.63 23.74 23.49 23.56 882,955 +0.34(+1.45%)
Oct 26, 2011 22.81 23.33 22.65 23.23 1,523,144 +0.47(+2.07%)
Oct 25, 2011 23.21 23.24 22.72 22.75 1,326,297 -0.68(-2.92%)
Oct 24, 2011 23.24 23.49 23.17 23.44 1,333,941 +0.25(+1.06%)
Oct 21, 2011 23.13 23.38 23.04 23.19 1,363,005 +0.24(+1.05%)
Oct 20, 2011 22.73 23.03 22.52 22.95 1,338,116 +0.14(+0.63%)
Oct 19, 2011 22.99 23.11 22.68 22.81 1,991,019 -0.18(-0.79%)
Oct 18, 2011 22.48 23.10 22.47 22.99 1,942,216 +0.57(+2.53%)
Oct 17, 2011 22.31 22.60 22.29 22.42 1,462,656 +0.16(+0.70%)
Oct 14, 2011 21.90 22.31 21.77 22.27 1,107,409 +0.63(+2.89%)
Oct 13, 2011 21.65 21.81 21.40 21.64 1,104,833 -0.13(-0.59%)
Oct 12, 2011 22.04 22.05 21.76 21.77 1,012,193 -0.04(-0.20%)
Oct 11, 2011 21.81 22.07 21.74 21.81 1,218,100 -0.14(-0.66%)
Oct 10, 2011 21.68 21.97 21.67 21.96 520,892 +0.56(+2.60%)
Oct 07, 2011 21.59 21.64 21.28 21.40 1,366,179 -0.07(-0.32%)
Oct 06, 2011 21.34 21.48 21.32 21.47 1,635,280 +0.54(+2.56%)
Oct 05, 2011 20.89 21.02 20.63 20.94 1,818,525 +0.08(+0.38%)
Oct 04, 2011 20.52 20.87 20.11 20.86 2,670,053 -0.04(-0.18%)
Oct 03, 2011 21.36 21.66 20.89 20.89 1,679,689 -0.77(-3.56%)
Sep 30, 2011 21.68 21.93 21.48 21.66 1,285,929 -0.22(-1.03%)
Sep 29, 2011 22.32 22.34 21.63 21.89 2,058,084 -0.20(-0.90%)
Sep 28, 2011 21.98 22.38 21.88 22.09 1,433,811 +0.16(+0.74%)
Sep 27, 2011 22.04 22.49 21.86 21.92 1,482,297 +0.22(+1.03%)
Sep 26, 2011 21.37 21.73 20.94 21.70 1,445,500 +0.39(+1.84%)
Sep 23, 2011 21.09 21.46 21.06 21.31 1,507,124 +0.04(+0.20%)
Sep 22, 2011 21.08 21.35 20.70 21.27 2,178,552 -0.47(-2.15%)
Sep 21, 2011 22.15 22.36 21.70 21.73 1,348,691 -0.56(-2.50%)
Sep 20, 2011 22.12 22.50 22.08 22.29 1,138,873 +0.10(+0.43%)
Sep 19, 2011 21.83 22.33 21.83 22.19 1,845,797 -0.23(-1.02%)
Sep 16, 2011 22.63 22.75 22.33 22.42 1,152,929 -0.13(-0.59%)
Sep 15, 2011 22.44 22.75 22.31 22.55 1,244,106 +0.28(+1.24%)
Sep 14, 2011 22.21 22.49 21.79 22.28 1,289,135 +0.08(+0.36%)
Sep 13, 2011 22.13 22.24 22.01 22.20 1,065,596 +0.13(+0.60%)
Sep 12, 2011 22.13 22.15 21.69 22.07 1,618,265 -0.12(-0.55%)
Sep 09, 2011 22.70 22.72 22.14 22.19 1,635,594 -0.73(-3.17%)
Sep 08, 2011 22.84 23.04 22.80 22.91 1,144,660 -0.04(-0.16%)
Sep 07, 2011 22.85 22.96 22.61 22.95 793,942 +0.21(+0.91%)
Sep 06, 2011 22.18 22.76 21.91 22.75 1,612,130 -0.05(-0.21%)
Sep 02, 2011 22.51 22.95 22.50 22.79 1,286,496 -0.05(-0.21%)
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.