TransCanada Corporation (NY: TRP )

52.61 +0.80 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.87 23.87 23.36 23.53 109,600 -0.27(-1.13%)
Apr 28, 2005 23.85 23.87 23.69 23.80 58,500 -0.06(-0.25%)
Apr 27, 2005 23.94 24.01 23.84 23.86 83,000 -0.11(-0.46%)
Apr 26, 2005 23.87 24.04 23.76 23.97 72,200 -0.03(-0.13%)
Apr 25, 2005 24.11 24.15 23.94 24.00 122,200 -0.10(-0.41%)
Apr 22, 2005 24.07 24.27 24.05 24.10 76,300 +0.12(+0.50%)
Apr 21, 2005 24.20 24.20 23.87 23.98 99,100 -0.13(-0.54%)
Apr 20, 2005 24.02 24.25 23.96 24.11 103,700 -0.07(-0.29%)
Apr 19, 2005 24.08 24.18 23.97 24.18 79,500 +0.17(+0.71%)
Apr 18, 2005 24.00 24.06 23.81 24.01 117,200 +0.04(+0.17%)
Apr 15, 2005 24.06 24.23 23.92 23.97 137,400 -0.01(-0.04%)
Apr 14, 2005 24.00 24.16 23.94 23.98 75,900 -0.14(-0.58%)
Apr 13, 2005 24.26 24.26 24.07 24.12 70,800 -0.10(-0.41%)
Apr 12, 2005 24.25 24.64 24.15 24.22 76,500 -0.09(-0.37%)
Apr 11, 2005 24.37 24.37 24.21 24.31 55,800 -0.07(-0.29%)
Apr 08, 2005 24.52 24.52 24.34 24.38 53,900 -0.17(-0.69%)
Apr 07, 2005 24.59 24.64 24.45 24.55 75,800 -0.04(-0.16%)
Apr 06, 2005 24.27 24.59 24.22 24.59 92,800 +0.30(+1.24%)
Apr 05, 2005 24.50 24.54 24.11 24.29 105,100 -0.13(-0.53%)
Apr 04, 2005 24.41 24.55 24.00 24.42 202,700 -0.02(-0.08%)
Apr 01, 2005 24.76 24.77 24.30 24.44 183,300 -0.26(-1.05%)
Mar 31, 2005 24.50 24.76 24.37 24.70 154,700 +0.58(+2.40%)
Mar 30, 2005 24.08 24.15 23.76 24.12 100,800 +0.04(+0.17%)
Mar 29, 2005 24.21 24.51 24.02 24.08 87,200 -0.23(-0.95%)
Mar 28, 2005 24.17 24.31 23.85 24.31 146,800 +0.07(+0.29%)
Mar 24, 2005 24.39 24.41 24.22 24.24 95,000 +0.01(+0.04%)
Mar 23, 2005 24.68 24.68 24.18 24.23 153,200 -0.45(-1.82%)
Mar 22, 2005 24.94 24.98 24.67 24.68 86,900 -0.04(-0.16%)
Mar 21, 2005 24.50 24.79 24.45 24.72 93,900 +0.11(+0.45%)
Mar 18, 2005 24.70 24.88 24.60 24.61 93,400 -0.24(-0.97%)
Mar 17, 2005 24.86 24.95 24.74 24.85 67,800 -0.01(-0.04%)
Mar 16, 2005 24.78 24.98 24.78 24.86 72,400 +0.14(+0.57%)
Mar 15, 2005 24.84 24.90 24.72 24.72 54,600 -0.11(-0.44%)
Mar 14, 2005 24.67 24.86 24.67 24.83 78,000 +0.15(+0.61%)
Mar 11, 2005 24.65 24.90 24.64 24.68 91,400 +0.02(+0.08%)
Mar 10, 2005 25.11 25.11 24.62 24.66 108,000 -0.38(-1.52%)
Mar 09, 2005 25.18 25.22 24.90 25.04 112,300 +0.04(+0.16%)
Mar 08, 2005 24.93 25.16 24.91 25.00 141,800 +0.19(+0.77%)
Mar 07, 2005 24.87 24.90 24.74 24.81 64,600 -0.07(-0.28%)
Mar 04, 2005 24.49 25.02 24.49 24.88 153,600 +0.56(+2.30%)
Mar 03, 2005 24.39 24.52 24.12 24.32 80,300 -0.11(-0.45%)
Mar 02, 2005 24.15 24.45 24.13 24.43 64,300 +0.34(+1.41%)
Mar 01, 2005 24.14 24.22 23.98 24.09 87,400 -0.09(-0.37%)
Feb 28, 2005 24.39 24.47 24.14 24.18 97,600 -0.02(-0.08%)
Feb 25, 2005 24.21 24.29 24.13 24.20 90,000 +0.01(+0.04%)
Feb 24, 2005 24.20 24.23 24.00 24.19 142,500 -0.20(-0.82%)
Feb 23, 2005 24.61 24.64 24.34 24.39 130,700 -0.27(-1.09%)
Feb 22, 2005 25.00 25.00 24.65 24.66 386,400 -0.31(-1.24%)
Feb 18, 2005 24.81 25.00 24.75 24.97 87,000 +0.09(+0.36%)
Feb 17, 2005 24.69 24.96 24.61 24.88 112,300 +0.29(+1.18%)
Feb 16, 2005 24.70 24.70 24.38 24.59 109,300 -0.04(-0.16%)
Feb 15, 2005 24.64 24.73 24.58 24.63 116,100 +0.05(+0.20%)
Feb 14, 2005 24.40 24.60 24.20 24.58 127,800 +0.23(+0.94%)
Feb 11, 2005 24.28 24.35 24.20 24.35 62,500 +0.09(+0.37%)
Feb 10, 2005 24.10 24.34 24.08 24.26 78,100 +0.19(+0.79%)
Feb 09, 2005 23.94 24.10 23.92 24.07 108,100 +0.00(+0.00%)
Feb 08, 2005 23.74 24.10 23.66 24.07 82,400 +0.31(+1.30%)
Feb 07, 2005 23.95 23.95 23.74 23.76 125,700 -0.27(-1.12%)
Feb 04, 2005 24.06 24.10 23.98 24.03 97,700 -0.10(-0.41%)
Feb 03, 2005 24.09 24.15 23.96 24.13 122,000 -0.02(-0.08%)
Feb 02, 2005 24.10 24.22 23.90 24.15 105,500 +0.05(+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.