TransCanada Corporation (NY: TRP )

50.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.21 30.72 30.16 30.54 531,181 +0.04(+0.13%)
Oct 29, 2009 30.52 30.62 30.15 30.50 493,335 +0.03(+0.10%)
Oct 28, 2009 31.00 31.01 30.36 30.47 332,860 -0.57(-1.84%)
Oct 27, 2009 31.00 31.18 30.69 31.04 370,235 -0.06(-0.19%)
Oct 26, 2009 31.75 31.91 31.00 31.10 415,115 -0.70(-2.20%)
Oct 23, 2009 31.79 31.84 31.62 31.80 745,773 -0.20(-0.63%)
Oct 22, 2009 31.95 32.02 31.59 32.00 260,625 +0.03(+0.09%)
Oct 21, 2009 31.95 32.33 31.88 31.97 270,209 +0.03(+0.09%)
Oct 20, 2009 31.88 32.01 31.84 31.94 417,797 -0.31(-0.96%)
Oct 19, 2009 32.06 32.41 31.77 32.25 452,072 +0.28(+0.88%)
Oct 16, 2009 31.75 31.97 31.49 31.97 502,472 +0.16(+0.50%)
Oct 15, 2009 32.12 32.46 31.70 31.81 530,076 -0.58(-1.79%)
Oct 14, 2009 32.60 32.64 32.33 32.39 234,977 +0.21(+0.65%)
Oct 13, 2009 32.83 32.83 32.09 32.18 407,747 -0.64(-1.95%)
Oct 12, 2009 32.86 32.90 32.59 32.82 128,442 +0.31(+0.95%)
Oct 09, 2009 32.18 32.55 32.14 32.51 294,418 +0.51(+1.59%)
Oct 08, 2009 31.75 32.06 31.48 32.00 218,913 +0.43(+1.36%)
Oct 07, 2009 31.31 31.57 31.21 31.57 219,283 +0.18(+0.57%)
Oct 06, 2009 30.98 31.58 30.98 31.39 248,491 +0.50(+1.62%)
Oct 05, 2009 30.30 30.91 30.12 30.89 212,932 +0.68(+2.25%)
Oct 02, 2009 30.24 30.47 29.86 30.21 296,299 -0.21(-0.69%)
Oct 01, 2009 31.18 31.25 30.37 30.42 375,296 -0.60(-1.93%)
Sep 30, 2009 30.97 31.23 30.62 31.02 461,870 +0.40(+1.31%)
Sep 29, 2009 30.54 30.70 30.21 30.62 382,553 -0.07(-0.23%)
Sep 28, 2009 30.57 30.99 30.43 30.69 264,981 -0.18(-0.58%)
Sep 25, 2009 30.60 31.02 30.60 30.87 332,443 +0.14(+0.46%)
Sep 24, 2009 31.49 31.49 30.59 30.73 413,988 -0.52(-1.66%)
Sep 23, 2009 31.70 31.74 31.22 31.25 298,390 -0.37(-1.17%)
Sep 22, 2009 31.14 31.64 31.03 31.62 349,506 +0.75(+2.43%)
Sep 21, 2009 30.63 30.93 30.51 30.87 211,903 -0.10(-0.32%)
Sep 18, 2009 30.68 31.04 30.52 30.97 462,450 +0.40(+1.31%)
Sep 17, 2009 30.36 30.61 30.25 30.57 357,652 +0.05(+0.16%)
Sep 16, 2009 30.45 30.72 30.21 30.52 464,697 +0.24(+0.79%)
Sep 15, 2009 29.74 30.32 29.74 30.28 223,512 +0.50(+1.68%)
Sep 14, 2009 29.43 29.82 29.28 29.78 275,863 +0.14(+0.47%)
Sep 11, 2009 29.90 29.97 29.53 29.64 293,921 -0.17(-0.57%)
Sep 10, 2009 29.59 29.81 29.43 29.81 260,432 +0.20(+0.68%)
Sep 09, 2009 30.03 30.03 29.51 29.61 279,616 -0.31(-1.04%)
Sep 08, 2009 30.18 30.37 29.71 29.92 297,755 +0.09(+0.30%)
Sep 04, 2009 29.34 29.90 29.33 29.83 247,207 +0.68(+2.33%)
Sep 03, 2009 28.94 29.39 28.94 29.15 248,625 +0.22(+0.76%)
Sep 02, 2009 29.09 29.32 28.88 28.93 323,680 -0.29(-0.99%)
Sep 01, 2009 29.67 29.97 29.13 29.22 372,782 -0.46(-1.55%)
Aug 31, 2009 29.50 29.77 29.19 29.68 476,408 -0.12(-0.40%)
Aug 28, 2009 30.16 30.22 29.64 29.80 324,059 -0.07(-0.23%)
Aug 27, 2009 29.70 29.98 29.30 29.87 305,927 +0.06(+0.20%)
Aug 26, 2009 29.74 29.94 29.66 29.81 224,204 -0.11(-0.37%)
Aug 25, 2009 30.16 30.29 29.78 29.92 303,482 -0.18(-0.60%)
Aug 24, 2009 29.91 30.16 29.80 30.10 340,438 +0.50(+1.69%)
Aug 21, 2009 29.53 29.77 29.46 29.60 346,826 +0.28(+0.95%)
Aug 20, 2009 28.79 29.38 28.73 29.32 328,181 +0.50(+1.73%)
Aug 19, 2009 28.50 28.83 28.20 28.82 247,841 +0.20(+0.70%)
Aug 18, 2009 28.20 28.65 28.15 28.62 308,011 +0.52(+1.85%)
Aug 17, 2009 28.56 28.56 28.05 28.10 247,369 -0.53(-1.85%)
Aug 14, 2009 28.99 29.04 28.51 28.63 311,294 -0.19(-0.66%)
Aug 13, 2009 28.94 28.95 28.53 28.82 258,452 +0.05(+0.17%)
Aug 12, 2009 28.44 28.90 28.40 28.77 343,395 +0.42(+1.48%)
Aug 11, 2009 28.83 28.83 28.24 28.35 486,107 -0.55(-1.90%)
Aug 10, 2009 28.84 29.06 28.75 28.90 401,549 +0.06(+0.21%)
Aug 07, 2009 29.08 29.14 28.75 28.84 440,940 -0.02(-0.07%)
Aug 06, 2009 29.04 29.30 28.73 28.86 602,231 -0.27(-0.93%)
Aug 05, 2009 29.40 29.50 29.01 29.13 1,881,147 -0.09(-0.31%)
Aug 04, 2009 28.92 29.37 28.75 29.22 354,014 +0.44(+1.53%)
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.