TransCanada Corporation (NY: TRP )

40.29 -0.94 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 41.24 41.86 41.02 41.80 921,722 +1.53(+3.80%)
Nov 29, 2011 40.05 40.33 39.59 40.27 423,070 +0.64(+1.61%)
Nov 28, 2011 39.60 39.94 39.45 39.63 482,515 +0.76(+1.96%)
Nov 25, 2011 39.13 39.27 38.81 38.87 312,333 -0.65(-1.64%)
Nov 23, 2011 39.46 39.62 39.06 39.52 655,856 -0.40(-1.00%)
Nov 22, 2011 40.22 40.40 39.75 39.92 725,040 -0.24(-0.60%)
Nov 21, 2011 40.14 40.26 39.70 40.16 1,021,604 -0.31(-0.77%)
Nov 18, 2011 39.70 40.66 39.49 40.47 1,248,462 +0.94(+2.38%)
Nov 17, 2011 39.86 39.99 39.22 39.53 967,313 -0.46(-1.15%)
Nov 16, 2011 39.62 40.27 39.56 39.99 1,154,240 +0.08(+0.20%)
Nov 15, 2011 39.67 40.11 39.27 39.91 1,049,666 +0.14(+0.35%)
Nov 14, 2011 39.94 40.06 39.40 39.77 2,338,615 -0.56(-1.39%)
Nov 11, 2011 38.62 40.49 38.62 40.33 2,695,256 +1.16(+2.96%)
Nov 10, 2011 39.80 39.97 39.11 39.17 1,527,999 -0.55(-1.38%)
Nov 09, 2011 39.67 40.45 39.67 39.72 778,453 -1.06(-2.60%)
Nov 08, 2011 40.79 40.86 39.70 40.78 1,181,363 -0.34(-0.83%)
Nov 07, 2011 41.43 41.78 40.79 41.12 918,660 -0.61(-1.46%)
Nov 04, 2011 42.00 42.09 41.54 41.73 673,686 -0.58(-1.37%)
Nov 03, 2011 41.23 42.54 41.21 42.31 745,433 +1.05(+2.54%)
Nov 02, 2011 41.53 41.74 40.84 41.26 958,750 -0.10(-0.24%)
Nov 01, 2011 41.34 41.83 41.11 41.36 1,282,023 -1.68(-3.90%)
Oct 31, 2011 43.24 43.66 42.58 43.04 691,441 -0.69(-1.58%)
Oct 28, 2011 43.88 44.03 43.60 43.73 589,967 -0.31(-0.70%)
Oct 27, 2011 44.17 44.38 43.90 44.04 472,406 +0.63(+1.45%)
Oct 26, 2011 42.63 43.61 42.34 43.41 814,925 +0.88(+2.07%)
Oct 25, 2011 43.39 43.44 42.46 42.53 709,606 -1.28(-2.92%)
Oct 24, 2011 43.44 43.91 43.31 43.81 713,696 +0.46(+1.06%)
Oct 21, 2011 43.23 43.70 43.06 43.35 729,246 +0.45(+1.05%)
Oct 20, 2011 42.48 43.05 42.10 42.90 715,930 +0.27(+0.63%)
Oct 19, 2011 42.97 43.20 42.39 42.63 1,065,251 -0.34(-0.79%)
Oct 18, 2011 42.01 43.18 42.00 42.97 1,039,140 +1.06(+2.53%)
Oct 17, 2011 41.70 42.24 41.67 41.91 782,562 +0.29(+0.70%)
Oct 14, 2011 40.93 41.69 40.69 41.62 592,495 +1.17(+2.89%)
Oct 13, 2011 40.46 40.76 40.00 40.45 591,117 -0.24(-0.59%)
Oct 12, 2011 41.20 41.21 40.67 40.69 541,552 -0.08(-0.20%)
Oct 11, 2011 40.76 41.25 40.63 40.77 651,718 -0.27(-0.66%)
Oct 10, 2011 40.53 41.07 40.51 41.04 278,692 +1.04(+2.60%)
Oct 07, 2011 40.35 40.45 39.77 40.00 730,944 -0.13(-0.32%)
Oct 06, 2011 39.88 40.15 39.84 40.13 874,921 +1.00(+2.56%)
Oct 05, 2011 39.04 39.29 38.56 39.13 972,962 +0.15(+0.38%)
Oct 04, 2011 38.36 39.00 37.58 38.98 1,428,553 -0.07(-0.18%)
Oct 03, 2011 39.92 40.49 39.04 39.05 898,681 -1.44(-3.56%)
Sep 30, 2011 40.52 40.99 40.15 40.49 688,008 -0.42(-1.03%)
Sep 29, 2011 41.71 41.76 40.43 40.91 1,101,133 -0.37(-0.90%)
Sep 28, 2011 41.08 41.83 40.89 41.28 767,129 -0.11(-0.27%)
Sep 27, 2011 41.60 42.46 41.27 41.39 785,176 +0.42(+1.03%)
Sep 26, 2011 40.34 41.03 39.54 40.97 765,685 +0.74(+1.84%)
Sep 23, 2011 39.82 40.52 39.76 40.23 798,327 +0.08(+0.20%)
Sep 22, 2011 39.80 40.30 39.08 40.15 1,153,984 -0.88(-2.14%)
Sep 21, 2011 41.82 42.21 40.96 41.03 714,405 -1.05(-2.50%)
Sep 20, 2011 41.75 42.47 41.68 42.08 603,264 +0.18(+0.43%)
Sep 19, 2011 41.21 42.16 41.21 41.90 977,723 -0.43(-1.02%)
Sep 16, 2011 42.73 42.95 42.15 42.33 610,709 -0.25(-0.59%)
Sep 15, 2011 42.36 42.94 42.12 42.58 659,006 +0.52(+1.24%)
Sep 14, 2011 41.92 42.46 41.14 42.06 682,858 +0.15(+0.36%)
Sep 13, 2011 41.78 41.99 41.55 41.91 564,449 +0.25(+0.60%)
Sep 12, 2011 41.77 41.81 40.94 41.66 857,199 -0.23(-0.55%)
Sep 09, 2011 42.86 42.89 41.79 41.89 866,378 -1.37(-3.17%)
Sep 08, 2011 43.11 43.50 43.05 43.26 606,329 -0.07(-0.16%)
Sep 07, 2011 43.14 43.34 42.68 43.33 420,553 +0.39(+0.91%)
Sep 06, 2011 41.88 42.96 41.37 42.94 853,949 -0.09(-0.21%)
Sep 02, 2011 42.49 43.32 42.47 43.03 681,460 -0.09(-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.