TransCanada Corporation (NY: TRP )

49.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 39.72 39.85 39.46 39.84 358,200 +0.48(+1.22%)
Nov 29, 2007 39.07 39.51 31.50 39.36 387,800 -0.17(-0.43%)
Nov 28, 2007 39.09 39.79 39.03 39.53 235,310 +0.50(+1.28%)
Nov 27, 2007 38.50 39.10 38.20 39.03 289,860 +0.28(+0.72%)
Nov 26, 2007 39.27 39.41 38.67 38.75 190,725 -0.51(-1.30%)
Nov 23, 2007 39.47 39.47 39.19 39.26 68,200 -0.11(-0.28%)
Nov 21, 2007 39.04 39.50 38.93 39.37 204,840 -0.32(-0.81%)
Nov 20, 2007 39.19 39.80 39.19 39.69 234,702 +0.20(+0.51%)
Nov 19, 2007 40.00 40.00 39.38 39.49 190,009 -0.54(-1.35%)
Nov 16, 2007 39.89 40.49 39.69 40.03 294,600 +0.41(+1.03%)
Nov 15, 2007 40.37 40.52 39.36 39.62 354,000 -1.30(-3.18%)
Nov 14, 2007 41.49 41.57 40.83 40.92 247,200 -0.30(-0.73%)
Nov 13, 2007 41.32 41.86 40.83 41.22 296,350 +0.08(+0.19%)
Nov 12, 2007 41.51 42.19 41.08 41.14 257,017 -1.59(-3.72%)
Nov 09, 2007 42.51 43.28 42.39 42.73 258,885 -0.57(-1.32%)
Nov 08, 2007 42.89 43.40 42.60 43.30 257,847 +0.18(+0.42%)
Nov 07, 2007 43.73 43.94 42.92 43.12 229,500 -0.47(-1.08%)
Nov 06, 2007 42.76 43.70 42.76 43.59 179,103 +0.89(+2.08%)
Nov 05, 2007 42.62 42.74 42.31 42.70 168,886 -0.16(-0.37%)
Nov 02, 2007 43.00 43.05 42.16 42.86 320,500 +0.74(+1.76%)
Nov 01, 2007 42.14 42.40 41.81 42.12 312,500 -0.25(-0.59%)
Oct 31, 2007 41.11 42.54 41.00 42.37 383,800 +1.85(+4.57%)
Oct 30, 2007 39.80 40.65 39.80 40.52 266,700 +0.46(+1.15%)
Oct 29, 2007 39.78 40.17 39.66 40.06 188,600 +0.29(+0.73%)
Oct 26, 2007 39.41 39.77 39.35 39.77 137,600 +0.54(+1.38%)
Oct 25, 2007 39.26 39.46 38.97 39.23 191,900 +0.34(+0.87%)
Oct 24, 2007 39.03 39.21 38.27 38.89 224,000 -0.34(-0.87%)
Oct 23, 2007 39.04 39.32 39.01 39.23 189,700 +0.66(+1.71%)
Oct 22, 2007 38.19 38.57 38.12 38.57 204,300 +0.09(+0.23%)
Oct 19, 2007 39.11 39.12 38.44 38.48 155,200 -0.61(-1.56%)
Oct 18, 2007 38.72 39.10 38.57 39.09 312,100 +0.40(+1.03%)
Oct 17, 2007 38.96 39.04 38.45 38.69 157,500 +0.08(+0.21%)
Oct 16, 2007 38.81 38.92 38.57 38.61 155,100 -0.24(-0.62%)
Oct 15, 2007 39.22 39.46 38.69 38.85 173,500 -0.41(-1.04%)
Oct 12, 2007 39.08 39.27 38.64 39.26 143,900 +0.29(+0.74%)
Oct 11, 2007 39.21 39.29 38.82 38.97 161,300 -0.13(-0.33%)
Oct 10, 2007 39.33 39.33 38.87 39.10 142,200 -0.11(-0.28%)
Oct 09, 2007 38.99 39.27 38.47 39.21 199,200 -0.04(-0.10%)
Oct 08, 2007 39.43 39.50 38.88 39.25 103,900 +0.17(+0.44%)
Oct 05, 2007 38.89 39.38 38.77 39.08 202,700 +0.75(+1.96%)
Oct 04, 2007 37.45 38.43 37.45 38.33 255,700 +1.10(+2.95%)
Oct 03, 2007 36.89 37.29 36.82 37.23 181,800 +0.31(+0.84%)
Oct 02, 2007 36.74 36.95 36.65 36.92 153,200 -0.09(-0.24%)
Oct 01, 2007 36.76 37.06 36.75 37.01 73,300 +0.40(+1.09%)
Sep 28, 2007 36.50 36.87 36.50 36.61 149,300 +0.27(+0.74%)
Sep 27, 2007 36.40 36.54 36.04 36.34 104,700 -0.06(-0.16%)
Sep 26, 2007 36.25 36.53 36.00 36.40 138,000 -0.09(-0.25%)
Sep 25, 2007 36.20 36.51 36.16 36.49 146,300 +0.23(+0.63%)
Sep 24, 2007 36.07 36.44 35.99 36.26 181,000 +0.28(+0.78%)
Sep 21, 2007 36.00 36.14 35.88 35.98 105,800 +0.04(+0.11%)
Sep 20, 2007 36.18 36.19 35.90 35.94 278,300 +0.21(+0.59%)
Sep 19, 2007 36.25 36.36 35.66 35.73 213,700 -0.43(-1.19%)
Sep 18, 2007 35.75 36.21 35.58 36.16 189,900 +0.58(+1.63%)
Sep 17, 2007 35.72 36.02 35.51 35.58 110,100 -0.07(-0.20%)
Sep 14, 2007 35.49 36.07 35.46 35.65 217,300 -0.05(-0.14%)
Sep 13, 2007 34.90 35.78 34.90 35.70 163,800 +0.82(+2.35%)
Sep 12, 2007 34.59 34.93 34.59 34.88 130,500 +0.29(+0.84%)
Sep 11, 2007 34.56 34.76 34.32 34.59 251,900 +0.37(+1.08%)
Sep 10, 2007 34.33 34.50 34.13 34.22 229,800 -0.16(-0.47%)
Sep 07, 2007 34.15 34.38 34.08 34.38 173,300 -0.15(-0.43%)
Sep 06, 2007 34.59 34.67 34.39 34.53 190,500 -0.16(-0.46%)
Sep 05, 2007 34.72 35.25 34.51 34.69 286,900 -0.35(-1.00%)
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.