TransCanada Corporation (NY: TRP )

57.01 -0.09 (-0.16%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.63 14.63 14.33 14.45 165,100 -0.23(-1.57%)
Oct 30, 2002 14.84 14.87 14.64 14.68 115,500 -0.15(-1.01%)
Oct 29, 2002 14.98 14.98 14.74 14.83 89,600 -0.13(-0.87%)
Oct 28, 2002 14.85 15.08 14.84 14.96 61,800 +0.14(+0.94%)
Oct 25, 2002 14.80 14.85 14.72 14.82 44,400 +0.02(+0.14%)
Oct 24, 2002 14.85 14.92 14.80 14.80 48,700 +0.00(+0.00%)
Oct 23, 2002 14.80 14.83 14.70 14.80 70,000 +0.06(+0.41%)
Oct 22, 2002 14.78 14.90 14.68 14.74 127,900 +0.01(+0.07%)
Oct 21, 2002 14.67 14.76 14.62 14.73 70,000 +0.16(+1.10%)
Oct 18, 2002 14.52 14.63 14.50 14.57 49,500 -0.01(-0.07%)
Oct 17, 2002 14.37 14.60 14.37 14.58 172,900 +0.25(+1.74%)
Oct 16, 2002 14.32 14.41 14.21 14.33 115,900 -0.05(-0.35%)
Oct 15, 2002 14.49 14.49 14.10 14.38 213,900 -0.07(-0.48%)
Oct 14, 2002 14.35 14.45 14.30 14.45 49,300 +0.10(+0.70%)
Oct 11, 2002 14.30 14.45 14.28 14.35 127,000 +0.03(+0.21%)
Oct 10, 2002 14.30 14.43 14.25 14.32 265,300 -0.02(-0.14%)
Oct 09, 2002 14.35 14.43 14.24 14.34 202,500 +0.00(+0.00%)
Oct 08, 2002 14.16 14.43 14.16 14.34 120,000 +0.18(+1.27%)
Oct 07, 2002 14.02 14.28 14.00 14.16 107,000 +0.15(+1.07%)
Oct 04, 2002 14.07 14.10 13.97 14.01 1,810,000 -0.08(-0.57%)
Oct 03, 2002 14.02 14.17 14.02 14.09 45,500 +0.03(+0.21%)
Oct 02, 2002 14.08 14.19 13.90 14.06 83,700 -0.09(-0.64%)
Oct 01, 2002 14.24 14.24 14.00 14.15 99,600 -0.06(-0.42%)
Sep 30, 2002 14.12 14.28 14.11 14.21 69,800 -0.01(-0.07%)
Sep 27, 2002 14.36 14.36 14.11 14.22 49,000 -0.18(-1.25%)
Sep 26, 2002 14.43 14.44 14.27 14.40 146,900 -0.16(-1.10%)
Sep 25, 2002 14.39 14.56 14.29 14.56 197,300 +0.19(+1.32%)
Sep 24, 2002 14.12 14.39 13.95 14.37 417,700 +0.20(+1.41%)
Sep 23, 2002 14.15 14.23 13.96 14.17 48,000 -0.04(-0.28%)
Sep 20, 2002 14.15 14.21 14.02 14.21 198,900 +0.10(+0.71%)
Sep 19, 2002 14.21 14.28 14.08 14.11 123,200 -0.18(-1.26%)
Sep 18, 2002 14.24 14.38 14.17 14.29 17,960,000 -0.02(-0.14%)
Sep 17, 2002 14.34 14.53 14.30 14.31 219,800 -0.03(-0.21%)
Sep 16, 2002 14.29 14.37 14.16 14.34 302,300 +0.05(+0.35%)
Sep 13, 2002 14.24 14.37 14.22 14.29 27,300 +0.05(+0.35%)
Sep 12, 2002 14.43 14.43 14.17 14.24 43,700 -0.21(-1.45%)
Sep 11, 2002 14.41 14.51 14.41 14.45 52,500 -0.03(-0.21%)
Sep 10, 2002 14.49 14.65 14.44 14.48 19,900 -0.04(-0.28%)
Sep 09, 2002 14.59 14.59 14.45 14.52 26,400 -0.07(-0.48%)
Sep 06, 2002 14.66 14.71 14.56 14.59 99,500 -0.07(-0.48%)
Sep 05, 2002 14.62 14.70 14.62 14.66 13,900 -0.05(-0.34%)
Sep 04, 2002 14.65 14.77 14.61 14.71 44,200 -0.02(-0.14%)
Sep 03, 2002 14.80 14.80 14.64 14.73 105,400 -0.11(-0.74%)
Aug 30, 2002 14.76 14.86 14.70 14.84 29,400 +0.08(+0.54%)
Aug 29, 2002 14.64 14.79 14.56 14.76 71,700 +0.08(+0.54%)
Aug 28, 2002 14.58 14.76 14.49 14.68 71,800 +0.05(+0.34%)
Aug 27, 2002 14.70 14.73 14.59 14.63 17,950,000 -0.11(-0.75%)
Aug 26, 2002 14.56 14.75 14.46 14.74 36,100 +0.23(+1.59%)
Aug 23, 2002 14.75 14.78 14.51 14.51 160,000 -0.27(-1.83%)
Aug 22, 2002 14.68 14.79 14.68 14.78 37,200 +0.13(+0.89%)
Aug 21, 2002 14.69 14.77 14.63 14.65 28,200 -0.04(-0.27%)
Aug 20, 2002 14.62 14.70 14.60 14.69 21,800 +0.06(+0.41%)
Aug 16, 2002 14.59 14.73 14.58 14.63 20,900 +0.08(+0.55%)
Aug 15, 2002 14.75 14.77 14.49 14.55 37,900 -0.17(-1.15%)
Aug 14, 2002 14.52 14.72 14.36 14.72 70,800 +0.14(+0.96%)
Aug 13, 2002 14.43 14.59 14.24 14.58 57,000 +0.15(+1.04%)
Aug 12, 2002 14.48 14.48 14.13 14.43 37,400 -0.16(-1.10%)
Aug 07, 2002 14.52 14.59 14.28 14.59 30,500 +0.09(+0.62%)
Aug 06, 2002 14.11 14.58 14.11 14.50 114,200 +0.42(+2.98%)
Aug 05, 2002 14.29 14.30 14.05 14.08 11,700 -0.17(-1.19%)
Aug 02, 2002 14.25 14.31 14.15 14.25 31,600 +0.03(+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.