TransCanada Corporation (NY: TRP )

50.09 USD -0.91 (-1.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 29.65 29.96 29.54 29.81 156,100 +0.12(+0.40%)
Oct 28, 2005 29.76 30.09 29.43 29.69 118,800 -0.04(-0.13%)
Oct 27, 2005 29.71 29.94 29.46 29.73 150,100 +0.13(+0.44%)
Oct 26, 2005 29.59 29.97 29.48 29.60 103,200 +0.01(+0.03%)
Oct 25, 2005 29.58 29.77 29.47 29.59 175,800 +0.07(+0.24%)
Oct 24, 2005 29.55 29.60 29.16 29.52 275,700 -0.27(-0.91%)
Oct 21, 2005 29.50 29.95 29.29 29.79 162,400 +0.06(+0.20%)
Oct 20, 2005 30.24 30.25 29.66 29.73 209,800 -0.49(-1.62%)
Oct 19, 2005 30.14 30.26 29.70 30.22 264,800 -0.11(-0.36%)
Oct 18, 2005 30.35 30.55 30.23 30.33 308,300 -0.06(-0.20%)
Oct 17, 2005 29.66 30.42 29.45 30.39 237,600 +0.93(+3.16%)
Oct 14, 2005 29.51 29.69 29.05 29.46 247,700 -0.23(-0.77%)
Oct 13, 2005 30.34 30.39 28.81 29.69 298,900 -0.68(-2.24%)
Oct 12, 2005 30.32 30.66 30.24 30.37 235,700 +0.25(+0.83%)
Oct 11, 2005 30.34 30.45 29.78 30.12 311,800 -0.53(-1.73%)
Oct 10, 2005 30.51 30.70 30.44 30.65 128,300 +0.24(+0.79%)
Oct 07, 2005 30.34 30.57 30.05 30.41 158,000 +0.09(+0.30%)
Oct 06, 2005 30.42 30.63 29.95 30.32 319,200 -0.10(-0.33%)
Oct 05, 2005 30.39 30.78 29.97 30.42 248,300 +0.02(+0.07%)
Oct 04, 2005 30.71 30.71 30.07 30.40 210,000 -0.51(-1.65%)
Oct 03, 2005 30.55 30.92 30.24 30.91 350,700 +0.36(+1.18%)
Sep 30, 2005 31.05 31.14 30.45 30.55 312,200 -0.50(-1.61%)
Sep 29, 2005 31.16 31.21 30.83 31.05 207,400 -0.03(-0.10%)
Sep 28, 2005 31.15 31.40 30.68 31.08 279,600 -0.27(-0.86%)
Sep 27, 2005 31.09 31.61 31.09 31.35 389,200 -0.08(-0.25%)
Sep 26, 2005 30.58 31.55 30.58 31.43 268,000 +0.67(+2.18%)
Sep 23, 2005 30.76 30.94 30.40 30.76 191,300 -0.01(-0.03%)
Sep 22, 2005 31.09 31.15 30.66 30.77 323,300 +0.03(+0.10%)
Sep 21, 2005 30.70 31.03 30.62 30.74 157,900 +0.26(+0.85%)
Sep 20, 2005 30.56 30.68 29.81 30.48 465,600 -0.31(-1.01%)
Sep 19, 2005 30.20 30.83 30.06 30.79 360,000 +0.73(+2.43%)
Sep 16, 2005 29.50 30.38 29.50 30.06 595,400 +0.60(+2.04%)
Sep 15, 2005 28.84 29.51 28.77 29.46 1,003,800 +0.56(+1.94%)
Sep 14, 2005 28.34 28.99 28.32 28.90 655,900 +0.56(+1.98%)
Sep 13, 2005 28.35 28.41 28.27 28.34 623,900 +0.11(+0.39%)
Sep 12, 2005 28.30 28.43 28.06 28.23 843,700 -0.21(-0.74%)
Sep 09, 2005 28.03 28.56 28.01 28.44 793,400 +0.51(+1.83%)
Sep 08, 2005 28.36 28.39 27.86 27.93 657,200 -0.11(-0.39%)
Sep 07, 2005 28.11 28.21 27.86 28.04 813,400 -0.20(-0.71%)
Sep 06, 2005 28.02 28.24 27.75 28.24 668,000 +0.26(+0.93%)
Sep 02, 2005 27.78 28.05 27.61 27.98 496,700 -0.15(-0.53%)
Sep 01, 2005 27.77 28.25 27.57 28.13 163,700 +0.25(+0.90%)
Aug 31, 2005 27.64 28.00 27.60 27.88 496,400 +0.33(+1.20%)
Aug 30, 2005 27.22 27.68 26.90 27.55 490,100 +0.41(+1.51%)
Aug 29, 2005 27.04 27.24 26.78 27.14 85,800 +0.21(+0.78%)
Aug 26, 2005 27.27 27.27 26.88 26.93 484,700 -0.38(-1.39%)
Aug 25, 2005 27.45 27.48 27.15 27.31 553,200 +0.11(+0.40%)
Aug 24, 2005 27.03 27.30 26.87 27.20 118,400 +0.23(+0.85%)
Aug 23, 2005 26.96 27.04 26.81 26.97 63,600 +0.20(+0.75%)
Aug 22, 2005 26.57 26.90 26.50 26.77 67,700 +0.30(+1.13%)
Aug 19, 2005 26.11 26.50 26.11 26.47 116,600 +0.60(+2.32%)
Aug 18, 2005 26.42 26.42 25.84 25.87 228,400 -0.60(-2.27%)
Aug 17, 2005 26.70 26.70 26.38 26.47 97,400 -0.45(-1.67%)
Aug 16, 2005 27.17 27.18 26.80 26.92 108,100 -0.28(-1.03%)
Aug 15, 2005 27.36 27.36 27.08 27.20 58,900 -0.19(-0.69%)
Aug 12, 2005 27.46 27.54 27.28 27.39 77,700 -0.05(-0.18%)
Aug 11, 2005 27.29 27.57 27.29 27.44 71,200 +0.24(+0.88%)
Aug 10, 2005 27.23 27.23 26.99 27.20 181,900 -0.04(-0.15%)
Aug 09, 2005 27.73 27.74 27.05 27.24 139,700 -0.45(-1.63%)
Aug 08, 2005 27.50 27.76 27.46 27.69 160,600 +0.34(+1.24%)
Aug 05, 2005 27.41 27.55 27.21 27.35 152,300 -0.30(-1.08%)
Aug 04, 2005 27.57 27.67 27.33 27.65 100,000 -0.04(-0.14%)
Aug 03, 2005 27.54 27.75 27.46 27.69 210,200 +0.07(+0.25%)
Aug 02, 2005 27.50 28.24 27.50 27.62 341,200 +0.19(+0.69%)
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.